Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-27 |
4.0899 |
97,266.5994 |
4.1966 |
3.9836 |
4.1991 |
4.1158 |
| 2021-03-26 |
4.0273 |
136,686.1625 |
3.6800 |
3.6800 |
4.1660 |
4.1113 |
| 2021-03-25 |
3.6762 |
190,561.6624 |
3.6922 |
3.5330 |
3.7777 |
3.7278 |
| 2021-03-24 |
4.1779 |
98,501.5228 |
4.0879 |
4.0422 |
4.2959 |
4.0779 |
| 2021-03-23 |
4.1438 |
91,729.2654 |
4.0840 |
4.0454 |
4.2671 |
4.0886 |
| 2021-03-22 |
4.2050 |
220,989.1357 |
4.1605 |
4.0037 |
4.3501 |
4.1108 |
| 2021-03-21 |
4.2461 |
142,685.0112 |
4.3317 |
4.1226 |
4.4167 |
4.2221 |
| 2021-03-20 |
4.3629 |
129,205.3701 |
4.1442 |
4.1394 |
4.4997 |
4.4482 |
| 2021-03-19 |
4.1760 |
157,494.1623 |
4.1457 |
4.0469 |
4.2701 |
4.1525 |
| 2021-03-18 |
4.1732 |
181,879.3893 |
4.1021 |
4.0613 |
4.3210 |
4.1608 |
| 2021-03-17 |
3.9773 |
99,787.4256 |
4.0693 |
3.8619 |
4.0712 |
4.0430 |
| 2021-03-16 |
3.9946 |
262,440.1596 |
3.8047 |
3.6785 |
4.1307 |
4.0423 |
| 2021-03-15 |
3.8498 |
267,620.6607 |
3.9374 |
3.7258 |
4.0364 |
3.8732 |
| 2021-03-14 |
4.1404 |
122,896.0577 |
4.2888 |
4.0138 |
4.3768 |
4.0502 |
| 2021-03-13 |
3.9312 |
141,669.9312 |
3.7873 |
3.6815 |
4.1930 |
4.1622 |
| 2021-03-12 |
3.8271 |
145,440.3808 |
3.9628 |
3.6842 |
3.9924 |
3.7700 |
| 2021-03-11 |
3.9417 |
111,547.2328 |
3.9939 |
3.8360 |
4.0486 |
3.9673 |
| 2021-03-10 |
4.0192 |
104,204.7736 |
4.1729 |
3.9020 |
4.1873 |
4.0207 |
| 2021-03-09 |
4.0114 |
140,294.9509 |
3.9067 |
3.8593 |
4.1031 |
4.1031 |
| 2021-03-08 |
3.8319 |
84,805.7691 |
3.8444 |
3.7427 |
3.9248 |
3.8660 |
| 2021-03-07 |
3.7665 |
30,753.6630 |
3.7363 |
3.7249 |
3.8013 |
3.7747 |
| 2021-03-06 |
3.6824 |
64,278.7303 |
3.7041 |
3.6079 |
3.7670 |
3.7350 |
| 2021-03-05 |
3.6649 |
94,178.6246 |
3.7324 |
3.5774 |
3.7476 |
3.7112 |
| 2021-03-04 |
3.7970 |
97,268.5343 |
3.8157 |
3.6463 |
3.9230 |
3.7514 |
| 2021-03-03 |
3.8935 |
152,727.6459 |
3.6680 |
3.6516 |
4.0220 |
3.8575 |
| 2021-03-02 |
3.7085 |
109,556.1311 |
3.7137 |
3.5707 |
3.8298 |
3.6694 |
| 2021-03-01 |
3.5870 |
118,849.8882 |
3.4809 |
3.4562 |
3.7479 |
3.6013 |
| 2021-02-28 |
3.4384 |
153,884.9862 |
3.6539 |
3.2505 |
3.6924 |
3.4785 |
| 2021-02-27 |
3.7224 |
232,972.5374 |
3.5541 |
3.5480 |
3.8379 |
3.7374 |
| 2021-02-26 |
3.5987 |
358,454.0745 |
3.6652 |
3.4085 |
3.7698 |
3.5422 |
| 2021-02-25 |
3.9164 |
311,513.0699 |
3.8884 |
3.6333 |
4.0994 |
3.6697 |
| 2021-02-24 |
3.9275 |
154,523.0576 |
3.8574 |
3.6844 |
4.1348 |
3.9037 |
| 2021-02-23 |
4.0150 |
781,668.8433 |
4.6859 |
3.1902 |
4.7101 |
3.8546 |
| 2021-02-22 |
4.7133 |
796,250.5613 |
5.1087 |
4.1517 |
5.2803 |
4.7124 |
| 2021-02-21 |
5.0591 |
312,401.8020 |
4.8393 |
4.7384 |
5.3603 |
5.1072 |
| 2021-02-20 |
5.0680 |
504,151.0128 |
5.2467 |
4.5149 |
5.4842 |
4.8465 |
| 2021-02-19 |
5.0974 |
199,344.3247 |
4.8453 |
4.6670 |
5.3783 |
5.2265 |
| 2021-02-18 |
4.8584 |
187,464.0449 |
4.8581 |
4.6700 |
4.9898 |
4.8248 |
| 2021-02-17 |
4.7339 |
381,510.3532 |
4.6456 |
4.4343 |
4.8935 |
4.8295 |
| 2021-02-16 |
4.7070 |
416,158.2574 |
4.7129 |
4.4278 |
4.9691 |
4.6450 |
| 2021-02-15 |
4.6619 |
854,181.3886 |
5.0917 |
4.1519 |
5.2337 |
4.7182 |
| 2021-02-14 |
5.3108 |
458,662.4141 |
5.5675 |
4.8734 |
5.6019 |
5.1219 |
| 2021-02-13 |
5.0523 |
770,522.8470 |
4.7947 |
4.5065 |
5.5536 |
5.5364 |
| 2021-02-12 |
4.5754 |
482,459.5583 |
4.5899 |
4.2453 |
4.8421 |
4.7524 |
| 2021-02-11 |
4.3653 |
505,361.9090 |
4.1543 |
4.0200 |
4.6716 |
4.5934 |
| 2021-02-10 |
4.0534 |
897,096.8764 |
4.1858 |
3.6520 |
4.5002 |
4.1421 |
| 2021-02-09 |
3.8593 |
618,535.8762 |
3.6045 |
3.4941 |
4.3039 |
4.1697 |
| 2021-02-08 |
3.4890 |
538,958.7933 |
3.4300 |
3.3620 |
3.5962 |
3.5942 |
| 2021-02-07 |
3.3367 |
734,711.1556 |
3.2173 |
3.0294 |
3.5791 |
3.4419 |
| 2021-02-06 |
3.2123 |
322,914.5235 |
3.3214 |
3.1455 |
3.3294 |
3.2208 |