Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
0.5928 |
1,278,819.7048 |
0.5769 |
0.5717 |
0.6158 |
0.5953 |
| 2025-02-06 |
0.5907 |
1,099,149.1224 |
0.5994 |
0.5681 |
0.6163 |
0.5823 |
| 2025-02-05 |
0.6093 |
1,133,204.8440 |
0.6129 |
0.5891 |
0.6294 |
0.6033 |
| 2025-02-04 |
0.6045 |
1,103,518.4098 |
0.6454 |
0.5744 |
0.6554 |
0.6131 |
| 2025-02-03 |
0.5824 |
2,558,551.1763 |
0.6403 |
0.4881 |
0.6545 |
0.6424 |
| 2025-02-02 |
0.6949 |
1,337,533.7874 |
0.6981 |
0.6359 |
0.7580 |
0.6484 |
| 2025-02-01 |
0.7991 |
861,068.9894 |
0.7870 |
0.7784 |
0.8193 |
0.7826 |
| 2025-01-31 |
0.7844 |
482,515.7985 |
0.7672 |
0.7518 |
0.8203 |
0.7858 |
| 2025-01-30 |
0.7647 |
418,968.3370 |
0.7370 |
0.7285 |
0.7838 |
0.7740 |
| 2025-01-29 |
0.7289 |
1,023,651.9668 |
0.7205 |
0.7090 |
0.7605 |
0.7497 |
| 2025-01-28 |
0.7670 |
462,559.7626 |
0.7620 |
0.7505 |
0.7799 |
0.7724 |
| 2025-01-27 |
0.7295 |
1,841,612.2274 |
0.7747 |
0.6989 |
0.7801 |
0.7344 |
| 2025-01-26 |
0.8053 |
229,723.9284 |
0.8042 |
0.7937 |
0.8200 |
0.8028 |
| 2025-01-25 |
0.8011 |
279,569.0820 |
0.7957 |
0.7856 |
0.8123 |
0.8056 |
| 2025-01-24 |
0.8093 |
585,945.1744 |
0.7986 |
0.7724 |
0.8334 |
0.7951 |
| 2025-01-23 |
0.7887 |
772,324.2177 |
0.8060 |
0.7675 |
0.8119 |
0.7960 |
| 2025-01-22 |
0.8328 |
383,887.2362 |
0.8477 |
0.8133 |
0.8517 |
0.8304 |
| 2025-01-21 |
0.8282 |
546,467.4122 |
0.8180 |
0.7918 |
0.8649 |
0.8470 |
| 2025-01-20 |
0.8249 |
811,036.5577 |
0.8118 |
0.7884 |
0.8923 |
0.8353 |
| 2025-01-19 |
0.8809 |
297,167.3298 |
0.9228 |
0.8369 |
0.9489 |
0.8801 |
| 2025-01-18 |
0.9463 |
746,853.8023 |
0.9902 |
0.8951 |
0.9913 |
0.9040 |
| 2025-01-17 |
0.9932 |
546,950.3005 |
0.9313 |
0.9310 |
1.0342 |
0.9931 |
| 2025-01-16 |
0.9108 |
461,364.2698 |
0.8740 |
0.8428 |
0.9730 |
0.9511 |
| 2025-01-15 |
0.8159 |
356,857.1659 |
0.7930 |
0.7922 |
0.8516 |
0.8354 |
| 2025-01-14 |
0.7789 |
140,868.2771 |
0.7634 |
0.7603 |
0.7990 |
0.7968 |
| 2025-01-13 |
0.7546 |
398,316.1095 |
0.7892 |
0.7104 |
0.8086 |
0.7727 |
| 2025-01-12 |
0.7985 |
126,450.5354 |
0.8040 |
0.7857 |
0.8111 |
0.7900 |
| 2025-01-11 |
0.7927 |
93,390.1861 |
0.7974 |
0.7829 |
0.8164 |
0.8107 |
| 2025-01-10 |
0.7972 |
198,401.3952 |
0.7826 |
0.7779 |
0.8164 |
0.8002 |
| 2025-01-09 |
0.7913 |
301,199.6944 |
0.7936 |
0.7637 |
0.8051 |
0.7870 |
| 2025-01-08 |
0.7962 |
284,646.3555 |
0.8248 |
0.7521 |
0.8329 |
0.7806 |
| 2025-01-07 |
0.8854 |
541,941.8618 |
0.9124 |
0.8161 |
0.9312 |
0.8216 |
| 2025-01-06 |
0.9111 |
107,769.9847 |
0.9006 |
0.8891 |
0.9407 |
0.9305 |
| 2025-01-05 |
0.8957 |
111,729.8718 |
0.8966 |
0.8822 |
0.9073 |
0.9035 |
| 2025-01-04 |
0.9223 |
151,975.2476 |
0.9290 |
0.8898 |
0.9537 |
0.9017 |
| 2025-01-03 |
0.8888 |
616,232.8792 |
0.8209 |
0.8138 |
0.9586 |
0.9357 |
| 2025-01-02 |
0.8229 |
69,495.8239 |
0.8189 |
0.8131 |
0.8364 |
0.8197 |
| 2025-01-01 |
0.7843 |
101,124.2945 |
0.7785 |
0.7590 |
0.7997 |
0.7982 |
| 2024-12-31 |
0.7823 |
261,507.9857 |
0.7723 |
0.7515 |
0.8065 |
0.7743 |
| 2024-12-30 |
0.7744 |
252,807.4629 |
0.7733 |
0.7489 |
0.8047 |
0.7945 |
| 2024-12-29 |
0.7874 |
249,684.6684 |
0.8059 |
0.7694 |
0.8149 |
0.7726 |
| 2024-12-28 |
0.7917 |
166,351.8535 |
0.7856 |
0.7762 |
0.8099 |
0.7970 |
| 2024-12-27 |
0.7941 |
435,983.4032 |
0.7824 |
0.7765 |
0.8234 |
0.7815 |
| 2024-12-26 |
0.8008 |
176,887.0227 |
0.8464 |
0.7746 |
0.8503 |
0.7769 |
| 2024-12-25 |
0.8552 |
147,666.7723 |
0.8696 |
0.8320 |
0.8778 |
0.8371 |
| 2024-12-24 |
0.8508 |
235,121.1260 |
0.8445 |
0.8242 |
0.8894 |
0.8593 |
| 2024-12-23 |
0.7887 |
154,296.3694 |
0.7841 |
0.7631 |
0.8143 |
0.7826 |
| 2024-12-22 |
0.7934 |
236,019.4790 |
0.7839 |
0.7661 |
0.8139 |
0.7937 |
| 2024-12-21 |
0.8337 |
315,933.2439 |
0.8396 |
0.7826 |
0.8876 |
0.7914 |
| 2024-12-20 |
0.7749 |
1,377,876.1279 |
0.8200 |
0.7030 |
0.8548 |
0.8410 |