Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-08 |
2.6337 |
8,057,951.2525 |
2.6957 |
2.5421 |
2.7673 |
2.6315 |
| 2022-02-07 |
2.6087 |
6,197,445.6462 |
2.5379 |
2.4901 |
2.7204 |
2.6913 |
| 2022-02-06 |
2.4844 |
2,403,276.4293 |
2.4770 |
2.4322 |
2.5221 |
2.4833 |
| 2022-02-05 |
2.4902 |
2,749,942.3458 |
2.4813 |
2.4433 |
2.5271 |
2.4872 |
| 2022-02-04 |
2.3860 |
3,224,711.0100 |
2.3105 |
2.2915 |
2.4558 |
2.4411 |
| 2022-02-03 |
2.2709 |
3,571,719.7032 |
2.2759 |
2.2300 |
2.2986 |
2.2877 |
| 2022-02-02 |
2.3690 |
3,679,436.6610 |
2.3553 |
2.2630 |
2.4577 |
2.2828 |
| 2022-02-01 |
2.3385 |
3,413,758.5998 |
2.3351 |
2.3090 |
2.3716 |
2.3601 |
| 2022-01-31 |
2.2873 |
3,280,573.2532 |
2.3168 |
2.2061 |
2.3487 |
2.3360 |
| 2022-01-30 |
2.3240 |
2,470,336.0120 |
2.3361 |
2.2615 |
2.3668 |
2.3329 |
| 2022-01-29 |
2.3279 |
2,517,373.1492 |
2.3106 |
2.2879 |
2.3809 |
2.3458 |
| 2022-01-28 |
2.2363 |
5,530,804.0044 |
2.2238 |
2.1814 |
2.3258 |
2.3101 |
| 2022-01-27 |
2.1836 |
4,801,001.5983 |
2.2095 |
2.1266 |
2.2463 |
2.1574 |
| 2022-01-26 |
2.2536 |
6,485,579.4525 |
2.2239 |
2.1842 |
2.3793 |
2.2145 |
| 2022-01-25 |
2.1928 |
7,065,417.2073 |
2.1967 |
2.1599 |
2.2346 |
2.2331 |
| 2022-01-24 |
2.1263 |
22,003,113.0517 |
2.2706 |
1.9876 |
2.2724 |
2.1856 |
| 2022-01-23 |
2.2262 |
13,566,617.5139 |
2.2204 |
2.1587 |
2.2876 |
2.2001 |
| 2022-01-22 |
2.2503 |
21,223,016.7600 |
2.3671 |
2.0054 |
2.4311 |
2.2243 |
| 2022-01-21 |
2.5357 |
14,622,695.5959 |
2.6316 |
2.3038 |
2.6645 |
2.3791 |
| 2022-01-20 |
2.7714 |
6,786,007.2210 |
2.7366 |
2.6449 |
2.8537 |
2.6634 |
| 2022-01-19 |
2.7735 |
7,913,297.6796 |
2.8243 |
2.7035 |
2.8728 |
2.7491 |
| 2022-01-18 |
2.8179 |
14,748,800.8929 |
2.8304 |
2.7444 |
2.9339 |
2.8275 |
| 2022-01-17 |
2.8437 |
7,921,473.6755 |
2.9039 |
2.7773 |
2.9063 |
2.8227 |
| 2022-01-16 |
2.9085 |
5,202,508.0571 |
2.9082 |
2.8649 |
2.9483 |
2.9153 |
| 2022-01-15 |
2.8924 |
8,561,662.0971 |
2.8606 |
2.8464 |
2.9515 |
2.9209 |
| 2022-01-14 |
2.8460 |
13,054,142.0286 |
2.7890 |
2.7699 |
2.9304 |
2.8850 |
| 2022-01-13 |
2.8450 |
6,793,888.4731 |
2.8819 |
2.7823 |
2.9035 |
2.8125 |
| 2022-01-12 |
2.8321 |
7,686,156.8733 |
2.7675 |
2.7614 |
2.9120 |
2.8786 |
| 2022-01-11 |
2.7340 |
10,978,432.6169 |
2.7013 |
2.6887 |
2.7988 |
2.7678 |
| 2022-01-10 |
2.7000 |
10,808,687.6620 |
2.7909 |
2.5753 |
2.8243 |
2.7030 |
| 2022-01-09 |
2.7926 |
6,857,206.8619 |
2.7498 |
2.7385 |
2.8402 |
2.7937 |
| 2022-01-08 |
2.7999 |
8,997,390.1779 |
2.8396 |
2.6723 |
2.8965 |
2.7846 |
| 2022-01-07 |
2.8188 |
17,413,031.3848 |
2.9212 |
2.7018 |
2.9273 |
2.8287 |
| 2022-01-06 |
2.8726 |
17,315,784.2210 |
2.8906 |
2.8096 |
2.9349 |
2.9260 |
| 2022-01-05 |
3.1135 |
9,755,191.7684 |
3.1656 |
2.9001 |
3.2299 |
2.9137 |
| 2022-01-04 |
3.2047 |
1,185,997.9826 |
3.1948 |
3.1410 |
3.2571 |
3.1956 |
| 2022-01-03 |
3.1971 |
1,514,642.3511 |
3.2477 |
3.1327 |
3.2499 |
3.1883 |
| 2022-01-02 |
3.1927 |
1,353,518.7782 |
3.1563 |
3.1352 |
3.2726 |
3.2487 |
| 2022-01-01 |
3.0739 |
1,335,607.4554 |
3.0322 |
3.0308 |
3.1158 |
3.1067 |
| 2021-12-31 |
3.0763 |
10,775,200.7242 |
3.0752 |
2.9734 |
3.1539 |
3.0337 |
| 2021-12-30 |
3.0519 |
10,751,267.5741 |
3.0281 |
2.9593 |
3.1147 |
3.0572 |
| 2021-12-29 |
3.1308 |
8,467,770.8989 |
3.1278 |
3.0097 |
3.2147 |
3.0245 |
| 2021-12-28 |
3.2412 |
8,618,745.6476 |
3.3898 |
3.1026 |
3.3898 |
3.1272 |
| 2021-12-27 |
3.4411 |
4,664,978.6682 |
3.3936 |
3.3682 |
3.4983 |
3.4592 |
| 2021-12-26 |
3.3659 |
4,848,357.5613 |
3.4054 |
3.2952 |
3.4139 |
3.3904 |
| 2021-12-25 |
3.4043 |
4,694,985.9583 |
3.3770 |
3.3559 |
3.4457 |
3.4341 |
| 2021-12-24 |
3.4572 |
5,779,018.9107 |
3.5002 |
3.3479 |
3.5168 |
3.3779 |
| 2021-12-23 |
3.3905 |
7,611,670.9060 |
3.3491 |
3.3054 |
3.5287 |
3.4883 |
| 2021-12-22 |
3.3554 |
7,142,361.8063 |
3.3097 |
3.2858 |
3.4268 |
3.3605 |
| 2021-12-21 |
3.2864 |
5,129,334.9243 |
3.1877 |
3.1717 |
3.3584 |
3.3321 |