Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
1.2787 |
6,648,920.2004 |
1.2669 |
1.2254 |
1.3357 |
1.3085 |
| 2022-05-18 |
1.3330 |
5,268,456.9481 |
1.3758 |
1.2689 |
1.3898 |
1.2937 |
| 2022-05-17 |
1.3597 |
7,175,871.5517 |
1.3160 |
1.3120 |
1.3938 |
1.3585 |
| 2022-05-16 |
1.3257 |
6,933,961.0927 |
1.4060 |
1.2810 |
1.4081 |
1.3433 |
| 2022-05-15 |
1.3425 |
7,925,471.7855 |
1.3509 |
1.3094 |
1.3909 |
1.3827 |
| 2022-05-14 |
1.3241 |
11,002,194.3963 |
1.3406 |
1.2499 |
1.3803 |
1.3171 |
| 2022-05-13 |
1.3906 |
10,320,453.3836 |
1.2721 |
1.2586 |
1.4590 |
1.3471 |
| 2022-05-12 |
1.2669 |
17,280,384.5798 |
1.4073 |
1.0847 |
1.4544 |
1.2357 |
| 2022-05-11 |
1.5649 |
20,337,273.6873 |
1.7148 |
1.3388 |
1.7349 |
1.3756 |
| 2022-05-10 |
1.7217 |
29,699,448.2237 |
1.5918 |
1.5918 |
1.8139 |
1.6860 |
| 2022-05-09 |
1.8498 |
29,671,255.5002 |
1.9514 |
1.6998 |
1.9760 |
1.7714 |
| 2022-05-08 |
1.9640 |
21,130,625.9262 |
1.9774 |
1.9291 |
1.9939 |
1.9475 |
| 2022-05-07 |
2.0188 |
20,756,438.1863 |
2.0236 |
1.9295 |
2.0484 |
1.9572 |
| 2022-05-06 |
2.0097 |
19,499,754.3129 |
2.0110 |
1.9367 |
2.0451 |
2.0329 |
| 2022-05-05 |
2.1008 |
28,759,756.3334 |
2.2223 |
1.9570 |
2.2489 |
2.0045 |
| 2022-05-04 |
2.1111 |
19,861,124.0082 |
2.0541 |
2.0448 |
2.2297 |
2.2084 |
| 2022-05-03 |
2.0838 |
17,148,466.0781 |
2.0951 |
2.0176 |
2.1231 |
2.0603 |
| 2022-05-02 |
2.0938 |
16,808,493.0098 |
2.1057 |
2.0314 |
2.1538 |
2.1057 |
| 2022-05-01 |
2.0543 |
18,297,814.4022 |
2.0103 |
1.9995 |
2.1100 |
2.0750 |
| 2022-04-30 |
2.2164 |
15,738,791.7152 |
2.2730 |
2.0850 |
2.2917 |
2.1155 |
| 2022-04-29 |
2.3036 |
18,324,437.9089 |
2.3139 |
2.2238 |
2.3765 |
2.2588 |
| 2022-04-28 |
2.2957 |
17,015,343.5361 |
2.2528 |
2.2403 |
2.3535 |
2.3032 |
| 2022-04-27 |
2.2299 |
13,022,776.9601 |
2.1820 |
2.1595 |
2.2809 |
2.2381 |
| 2022-04-26 |
2.3413 |
17,903,626.3230 |
2.3769 |
2.1832 |
2.4525 |
2.2226 |
| 2022-04-25 |
2.2962 |
14,402,786.2270 |
2.3498 |
2.2091 |
2.3972 |
2.3843 |
| 2022-04-24 |
2.3963 |
11,877,212.4364 |
2.4022 |
2.3357 |
2.4475 |
2.3851 |
| 2022-04-23 |
2.4287 |
13,751,269.7472 |
2.4573 |
2.3770 |
2.4874 |
2.4302 |
| 2022-04-22 |
2.5186 |
16,468,966.2718 |
2.5049 |
2.4391 |
2.5559 |
2.4633 |
| 2022-04-21 |
2.7210 |
26,307,267.7959 |
2.7623 |
2.4565 |
2.8588 |
2.5123 |
| 2022-04-20 |
2.6726 |
29,081,236.1909 |
2.6445 |
2.5195 |
2.8872 |
2.7812 |
| 2022-04-19 |
2.5415 |
18,304,779.7077 |
2.4442 |
2.3227 |
2.6929 |
2.6491 |
| 2022-04-18 |
2.3724 |
20,652,822.2986 |
2.4172 |
2.2986 |
2.4582 |
2.4547 |
| 2022-04-17 |
2.5773 |
25,038,752.4051 |
2.6088 |
2.4731 |
2.6844 |
2.4873 |
| 2022-04-16 |
2.5062 |
22,985,483.5264 |
2.4195 |
2.3989 |
2.6389 |
2.6109 |
| 2022-04-15 |
2.3703 |
22,793,873.3480 |
2.3067 |
2.2914 |
2.4459 |
2.4161 |
| 2022-04-14 |
2.3139 |
16,722,666.1475 |
2.3593 |
2.2423 |
2.3709 |
2.2951 |
| 2022-04-13 |
2.2716 |
16,423,150.2364 |
2.2448 |
2.2092 |
2.3368 |
2.3299 |
| 2022-04-12 |
2.2043 |
11,585,354.5348 |
2.1636 |
2.1548 |
2.2515 |
2.2082 |
| 2022-04-11 |
2.2419 |
9,799,147.5093 |
2.3613 |
2.1190 |
2.3808 |
2.1641 |
| 2022-04-10 |
2.4082 |
8,737,425.3889 |
2.4166 |
2.3596 |
2.4818 |
2.3935 |
| 2022-04-09 |
2.4065 |
7,809,606.3185 |
2.3789 |
2.3605 |
2.4445 |
2.4035 |
| 2022-04-08 |
2.4528 |
5,343,960.7213 |
2.5025 |
2.3528 |
2.5244 |
2.4147 |
| 2022-04-07 |
2.4700 |
5,481,383.4036 |
2.4247 |
2.3914 |
2.5353 |
2.5165 |
| 2022-04-06 |
2.6240 |
6,546,880.6759 |
2.7520 |
2.4998 |
2.7585 |
2.5132 |
| 2022-04-05 |
2.8377 |
4,538,241.6987 |
2.8881 |
2.7665 |
2.9109 |
2.8062 |
| 2022-04-04 |
2.8336 |
7,962,814.3237 |
2.8397 |
2.7137 |
2.9436 |
2.8876 |
| 2022-04-03 |
2.7914 |
3,445,451.9038 |
2.7872 |
2.7215 |
2.8338 |
2.8193 |
| 2022-04-02 |
2.8634 |
5,166,457.5524 |
2.8366 |
2.7681 |
2.9383 |
2.8160 |
| 2022-04-01 |
2.7786 |
2,545,531.4077 |
2.8256 |
2.6663 |
2.8636 |
2.8554 |
| 2022-03-31 |
2.9028 |
2,332,638.4586 |
2.9353 |
2.7402 |
3.0155 |
2.8556 |