Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-23 |
3.5480 |
271,700.7132 |
3.5639 |
3.4589 |
3.6593 |
3.6012 |
| 2021-07-22 |
3.5098 |
319,686.6184 |
3.5006 |
3.4264 |
3.5785 |
3.5304 |
| 2021-07-21 |
3.4526 |
621,069.5341 |
3.2591 |
3.2125 |
3.5682 |
3.4892 |
| 2021-07-20 |
3.2832 |
683,167.6867 |
3.4359 |
3.1561 |
3.5431 |
3.2711 |
| 2021-07-19 |
3.5043 |
343,652.5839 |
3.6318 |
3.4096 |
3.6789 |
3.4552 |
| 2021-07-18 |
3.6702 |
260,928.2261 |
3.6527 |
3.5697 |
3.7725 |
3.6494 |
| 2021-07-17 |
3.6672 |
619,149.6255 |
3.6513 |
3.5850 |
3.7731 |
3.6584 |
| 2021-07-16 |
3.6902 |
563,131.6752 |
3.6686 |
3.5352 |
3.8308 |
3.6745 |
| 2021-07-15 |
3.7099 |
434,049.4270 |
3.7999 |
3.5685 |
3.9132 |
3.6785 |
| 2021-07-14 |
3.7416 |
698,625.9143 |
3.8895 |
3.5938 |
3.9274 |
3.8039 |
| 2021-07-13 |
3.9865 |
535,962.4589 |
4.1911 |
3.8027 |
4.2148 |
3.8828 |
| 2021-07-12 |
4.2155 |
682,490.6374 |
4.0795 |
4.0445 |
4.3733 |
4.1915 |
| 2021-07-11 |
4.0233 |
463,389.3304 |
3.9660 |
3.8372 |
4.1751 |
4.0730 |
| 2021-07-10 |
4.0602 |
711,669.9020 |
4.2220 |
3.8746 |
4.4161 |
3.9831 |
| 2021-07-09 |
3.9813 |
1,327,836.8263 |
3.5930 |
3.4544 |
4.3038 |
4.2542 |
| 2021-07-08 |
3.6552 |
371,156.1616 |
3.8194 |
3.5626 |
3.8397 |
3.5717 |
| 2021-07-07 |
3.9203 |
227,733.0379 |
3.8738 |
3.8243 |
3.9761 |
3.8335 |
| 2021-07-06 |
3.8824 |
480,240.3625 |
3.8016 |
3.7940 |
3.9960 |
3.8551 |
| 2021-07-05 |
3.8948 |
597,186.3085 |
4.0542 |
3.7659 |
4.0542 |
3.8387 |
| 2021-07-04 |
4.0826 |
455,392.2000 |
4.0448 |
3.9536 |
4.1834 |
4.0986 |
| 2021-07-03 |
3.9790 |
360,629.8103 |
3.9246 |
3.8557 |
4.0649 |
4.0189 |
| 2021-07-02 |
3.8612 |
1,246,887.3425 |
3.9133 |
3.7486 |
4.0002 |
3.9229 |
| 2021-07-01 |
3.9486 |
1,497,013.6712 |
4.1394 |
3.8507 |
4.2008 |
3.9234 |
| 2021-06-30 |
4.0717 |
1,547,479.3456 |
4.1305 |
3.9544 |
4.3013 |
4.1032 |
| 2021-06-29 |
4.1106 |
1,033,106.1906 |
3.8525 |
3.8440 |
4.2935 |
4.1166 |
| 2021-06-28 |
3.8122 |
386,215.7691 |
3.7714 |
3.6890 |
3.9450 |
3.8173 |
| 2021-06-27 |
3.5871 |
564,468.0747 |
3.5698 |
3.4878 |
3.7572 |
3.7503 |
| 2021-06-26 |
3.4753 |
964,274.2191 |
3.5336 |
3.3535 |
3.6496 |
3.5015 |
| 2021-06-25 |
3.7270 |
1,341,089.7105 |
3.9496 |
3.5119 |
4.0174 |
3.5588 |
| 2021-06-24 |
3.7728 |
997,684.3037 |
3.6689 |
3.5193 |
3.9280 |
3.9037 |
| 2021-06-23 |
3.6083 |
1,252,608.5607 |
3.3814 |
3.2521 |
3.7974 |
3.6045 |
| 2021-06-22 |
3.3882 |
2,797,572.5105 |
3.5174 |
3.0431 |
3.7574 |
3.3879 |
| 2021-06-21 |
3.9065 |
1,391,361.6082 |
4.5111 |
3.5219 |
4.5190 |
3.6110 |
| 2021-06-20 |
4.3249 |
431,080.0913 |
4.4572 |
4.1083 |
4.5298 |
4.5001 |
| 2021-06-19 |
4.5743 |
324,058.8936 |
4.5490 |
4.4728 |
4.6962 |
4.5043 |
| 2021-06-18 |
4.6925 |
538,774.8852 |
4.8721 |
4.4013 |
4.8831 |
4.5686 |
| 2021-06-17 |
4.9336 |
333,413.8478 |
4.8603 |
4.7585 |
5.0792 |
4.8367 |
| 2021-06-16 |
5.0318 |
461,025.2752 |
5.1818 |
4.8294 |
5.2280 |
4.8417 |
| 2021-06-15 |
5.2219 |
399,711.4363 |
5.2995 |
5.1108 |
5.3900 |
5.2069 |
| 2021-06-14 |
5.1514 |
320,396.7174 |
5.1014 |
4.9610 |
5.3162 |
5.2142 |
| 2021-06-13 |
4.8224 |
465,861.3203 |
4.8274 |
4.6763 |
5.1065 |
5.0905 |
| 2021-06-12 |
4.7555 |
604,763.1703 |
4.9147 |
4.5896 |
4.9147 |
4.8537 |
| 2021-06-11 |
5.0880 |
637,358.0505 |
5.0810 |
4.8807 |
5.3874 |
4.9382 |
| 2021-06-10 |
5.1800 |
512,317.7210 |
5.3425 |
4.9324 |
5.4500 |
5.1081 |
| 2021-06-09 |
5.1188 |
675,612.1447 |
5.0471 |
4.7726 |
5.3786 |
5.2595 |
| 2021-06-08 |
4.8224 |
1,574,166.9089 |
5.1635 |
4.5098 |
5.2520 |
5.0522 |
| 2021-06-07 |
5.5919 |
415,014.5214 |
5.8475 |
5.0904 |
5.9657 |
5.2368 |
| 2021-06-06 |
5.8260 |
206,948.4085 |
5.7703 |
5.7195 |
5.9338 |
5.8205 |
| 2021-06-05 |
5.8770 |
583,592.2294 |
6.0168 |
5.6444 |
6.2183 |
5.7046 |
| 2021-06-04 |
6.0215 |
510,123.6944 |
6.5337 |
5.7980 |
6.5337 |
6.1000 |