Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
2.9315 |
2,983,488.5931 |
2.8926 |
2.8024 |
3.0630 |
2.9538 |
| 2022-03-29 |
2.8827 |
2,961,048.8675 |
2.8595 |
2.7625 |
2.9691 |
2.8583 |
| 2022-03-28 |
2.9709 |
5,922,719.0151 |
2.6669 |
2.6441 |
3.1718 |
2.8886 |
| 2022-03-27 |
2.5492 |
1,745,363.8744 |
2.5130 |
2.4845 |
2.6212 |
2.6132 |
| 2022-03-26 |
2.4900 |
1,201,646.2996 |
2.5059 |
2.4636 |
2.5147 |
2.5003 |
| 2022-03-25 |
2.5140 |
2,443,006.5367 |
2.5424 |
2.4246 |
2.5746 |
2.4881 |
| 2022-03-24 |
2.5210 |
1,451,584.2992 |
2.4993 |
2.4353 |
2.6367 |
2.5363 |
| 2022-03-23 |
2.4957 |
2,591,073.5567 |
2.5496 |
2.4400 |
2.5855 |
2.4885 |
| 2022-03-22 |
2.4519 |
3,514,133.0602 |
2.3468 |
2.3468 |
2.5619 |
2.4910 |
| 2022-03-21 |
2.3002 |
2,454,774.7595 |
2.2136 |
2.1471 |
2.4410 |
2.3641 |
| 2022-03-20 |
2.2089 |
1,509,043.7742 |
2.2172 |
2.1561 |
2.2764 |
2.1943 |
| 2022-03-19 |
2.1617 |
1,940,458.1413 |
2.1273 |
2.1273 |
2.2133 |
2.1737 |
| 2022-03-18 |
2.0901 |
2,201,862.0783 |
2.0851 |
2.0502 |
2.1437 |
2.1309 |
| 2022-03-17 |
2.0757 |
1,747,474.6784 |
2.0849 |
2.0514 |
2.0959 |
2.0865 |
| 2022-03-16 |
2.0254 |
2,308,712.2802 |
1.9845 |
1.9740 |
2.0760 |
2.0622 |
| 2022-03-15 |
1.9593 |
2,178,773.8258 |
1.9678 |
1.9157 |
2.0068 |
1.9921 |
| 2022-03-14 |
1.9380 |
2,072,626.1224 |
1.9052 |
1.8836 |
1.9755 |
1.9253 |
| 2022-03-13 |
1.9760 |
1,763,860.5377 |
1.9678 |
1.9345 |
2.0060 |
1.9524 |
| 2022-03-12 |
1.9873 |
1,985,395.3266 |
1.9722 |
1.9699 |
2.0083 |
1.9806 |
| 2022-03-11 |
1.9640 |
2,725,218.9356 |
1.9839 |
1.9222 |
2.0155 |
1.9825 |
| 2022-03-10 |
1.9974 |
2,195,972.8352 |
2.0664 |
1.9338 |
2.1010 |
1.9837 |
| 2022-03-09 |
2.0479 |
2,228,374.9516 |
1.9699 |
1.9689 |
2.0789 |
2.0556 |
| 2022-03-08 |
1.9629 |
3,507,422.1844 |
1.9200 |
1.9104 |
1.9928 |
1.9590 |
| 2022-03-07 |
1.9558 |
2,575,345.0997 |
1.9608 |
1.8697 |
2.0194 |
1.8995 |
| 2022-03-06 |
2.0127 |
2,159,568.1523 |
2.0421 |
1.9818 |
2.0554 |
2.0134 |
| 2022-03-05 |
2.0116 |
2,386,007.4037 |
2.0040 |
1.9628 |
2.0525 |
2.0440 |
| 2022-03-04 |
2.0707 |
2,602,879.7330 |
2.1572 |
1.9738 |
2.1659 |
2.0041 |
| 2022-03-03 |
2.1805 |
1,991,721.3135 |
2.2144 |
2.1244 |
2.2251 |
2.1636 |
| 2022-03-02 |
2.2287 |
1,501,178.7374 |
2.2680 |
2.1809 |
2.2855 |
2.2231 |
| 2022-03-01 |
2.2610 |
1,412,463.5401 |
2.2834 |
2.2105 |
2.3124 |
2.2449 |
| 2022-02-28 |
2.1387 |
1,728,378.4686 |
2.0922 |
2.0625 |
2.2803 |
2.2546 |
| 2022-02-27 |
2.1728 |
2,712,822.5280 |
2.1639 |
2.0580 |
2.2488 |
2.0862 |
| 2022-02-26 |
2.1773 |
2,569,324.0054 |
2.1470 |
2.1351 |
2.3228 |
2.1607 |
| 2022-02-25 |
2.0903 |
2,719,910.6120 |
2.0695 |
2.0293 |
2.1633 |
2.1434 |
| 2022-02-24 |
1.9739 |
5,149,513.6477 |
2.1042 |
1.8604 |
2.1228 |
2.0462 |
| 2022-02-23 |
2.1779 |
2,124,944.4108 |
2.1662 |
2.1090 |
2.2309 |
2.1227 |
| 2022-02-22 |
2.0989 |
3,132,059.0698 |
2.0690 |
2.0300 |
2.1634 |
2.1368 |
| 2022-02-21 |
2.2210 |
2,448,439.6420 |
2.1963 |
2.1511 |
2.2731 |
2.1733 |
| 2022-02-20 |
2.2081 |
2,071,724.9260 |
2.2866 |
2.1682 |
2.2962 |
2.1939 |
| 2022-02-19 |
2.2890 |
1,887,713.1080 |
2.2969 |
2.2302 |
2.3371 |
2.2833 |
| 2022-02-18 |
2.3341 |
2,299,694.7400 |
2.3294 |
2.2744 |
2.3801 |
2.3005 |
| 2022-02-17 |
2.4439 |
1,705,919.1355 |
2.5504 |
2.2946 |
2.5830 |
2.3415 |
| 2022-02-16 |
2.5041 |
3,021,620.8366 |
2.5322 |
2.4615 |
2.5810 |
2.5352 |
| 2022-02-15 |
2.4550 |
3,235,925.7496 |
2.3696 |
2.3631 |
2.5363 |
2.5226 |
| 2022-02-14 |
2.3503 |
4,746,503.7336 |
2.3783 |
2.3082 |
2.3950 |
2.3741 |
| 2022-02-13 |
2.3937 |
4,869,652.3513 |
2.3944 |
2.3479 |
2.4297 |
2.3816 |
| 2022-02-12 |
2.3904 |
6,627,059.0078 |
2.4109 |
2.3315 |
2.4351 |
2.3758 |
| 2022-02-11 |
2.5383 |
7,258,190.5549 |
2.5512 |
2.4023 |
2.5996 |
2.4126 |
| 2022-02-10 |
2.6587 |
6,665,100.0339 |
2.6709 |
2.5768 |
2.7704 |
2.5917 |
| 2022-02-09 |
2.6498 |
4,907,576.6478 |
2.6308 |
2.5888 |
2.6982 |
2.6883 |