Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
6.4545 |
304,643.2893 |
6.3486 |
6.2496 |
6.6873 |
6.5172 |
| 2021-06-02 |
6.3677 |
366,943.0271 |
6.3235 |
6.1291 |
6.5405 |
6.3985 |
| 2021-06-01 |
6.2988 |
634,816.4958 |
6.6243 |
6.0690 |
6.7521 |
6.3489 |
| 2021-05-31 |
6.1547 |
604,595.7549 |
6.0362 |
5.7559 |
6.4196 |
6.3547 |
| 2021-05-30 |
6.0576 |
531,330.9506 |
6.0212 |
5.5498 |
6.3530 |
6.0904 |
| 2021-05-29 |
6.2995 |
798,308.5537 |
6.1128 |
5.7716 |
6.7863 |
5.8961 |
| 2021-05-28 |
6.2988 |
990,324.1609 |
6.9813 |
5.8383 |
7.0554 |
6.1328 |
| 2021-05-27 |
6.8753 |
945,396.9735 |
6.4327 |
6.0632 |
7.6519 |
6.9293 |
| 2021-05-26 |
6.1566 |
501,478.8238 |
5.7007 |
5.5673 |
6.5135 |
6.2762 |
| 2021-05-25 |
5.4087 |
1,093,169.5994 |
5.6433 |
5.0664 |
5.9878 |
5.5899 |
| 2021-05-24 |
4.8135 |
1,219,632.4666 |
4.2906 |
4.1757 |
5.6216 |
5.6216 |
| 2021-05-23 |
4.2572 |
1,703,088.9550 |
5.1001 |
3.5710 |
5.3028 |
4.2683 |
| 2021-05-22 |
5.2821 |
943,823.7818 |
5.5520 |
4.9149 |
5.6538 |
5.2276 |
| 2021-05-21 |
5.8850 |
1,359,903.8923 |
6.6964 |
4.8493 |
6.9103 |
5.4464 |
| 2021-05-20 |
6.3820 |
2,017,179.1228 |
5.7074 |
5.1210 |
6.9848 |
6.6984 |
| 2021-05-19 |
6.6258 |
1,703,679.7992 |
9.3284 |
4.2646 |
9.4702 |
5.9757 |
| 2021-05-18 |
9.3953 |
352,255.0379 |
9.1493 |
8.9662 |
10.0060 |
9.3138 |
| 2021-05-17 |
9.2176 |
554,001.2096 |
10.1070 |
8.6309 |
10.1170 |
8.9493 |
| 2021-05-16 |
10.1401 |
437,813.7398 |
10.2480 |
9.4414 |
11.2270 |
10.0720 |
| 2021-05-15 |
10.8681 |
727,333.3914 |
11.1770 |
10.1290 |
11.9000 |
10.3900 |
| 2021-05-14 |
11.0884 |
613,451.7839 |
10.5820 |
10.5190 |
11.6530 |
11.2510 |
| 2021-05-13 |
10.6339 |
1,608,093.3596 |
10.3770 |
9.4438 |
11.6360 |
10.1450 |
| 2021-05-12 |
12.9259 |
1,099,076.0121 |
14.5260 |
11.0470 |
14.8720 |
11.3930 |
| 2021-05-11 |
11.5606 |
1,119,745.2424 |
9.2635 |
8.8035 |
14.0770 |
13.2060 |
| 2021-05-10 |
9.7363 |
759,282.9278 |
10.4980 |
8.2178 |
11.0080 |
9.5592 |
| 2021-05-09 |
10.0500 |
510,973.9115 |
10.3670 |
9.1203 |
11.0940 |
10.1910 |
| 2021-05-08 |
10.3590 |
520,551.4380 |
10.3770 |
9.6220 |
11.1980 |
10.3960 |
| 2021-05-07 |
11.3554 |
1,064,072.9511 |
11.4990 |
9.5631 |
13.2070 |
9.6391 |
| 2021-05-06 |
10.4012 |
1,517,933.1822 |
8.7583 |
8.4336 |
12.8130 |
11.4640 |
| 2021-05-05 |
7.5311 |
705,606.2898 |
6.3378 |
6.2133 |
8.4922 |
8.4048 |
| 2021-05-04 |
6.6172 |
610,572.2530 |
6.8362 |
6.2124 |
7.0866 |
6.5043 |
| 2021-05-03 |
6.7483 |
199,474.1647 |
6.5304 |
6.5304 |
6.8949 |
6.8589 |
| 2021-05-02 |
6.4551 |
155,465.3613 |
6.6214 |
6.2009 |
6.6965 |
6.5648 |
| 2021-05-01 |
6.4703 |
130,460.3140 |
6.4526 |
6.3033 |
6.6038 |
6.5706 |
| 2021-04-30 |
6.2068 |
191,872.5118 |
5.9026 |
5.7970 |
6.4321 |
6.4034 |
| 2021-04-29 |
5.8517 |
126,113.2045 |
5.9306 |
5.6276 |
6.0561 |
5.8855 |
| 2021-04-28 |
5.9301 |
224,352.8832 |
6.0688 |
5.7098 |
6.2218 |
5.8952 |
| 2021-04-27 |
5.9507 |
200,736.8306 |
5.8591 |
5.7534 |
6.1033 |
6.0602 |
| 2021-04-26 |
5.4691 |
564,054.0010 |
5.0000 |
4.9317 |
5.7756 |
5.7126 |
| 2021-04-25 |
5.1440 |
441,250.4570 |
5.0876 |
4.6166 |
5.4533 |
4.7123 |
| 2021-04-24 |
5.2696 |
322,221.7884 |
5.5755 |
5.0582 |
5.5897 |
5.2247 |
| 2021-04-23 |
5.2111 |
909,490.5508 |
5.8550 |
4.4699 |
5.9955 |
5.3815 |
| 2021-04-22 |
6.3391 |
641,429.9530 |
6.3306 |
5.5963 |
6.8182 |
5.8283 |
| 2021-04-21 |
6.5795 |
412,075.0736 |
6.7281 |
6.2409 |
6.8533 |
6.3849 |
| 2021-04-20 |
6.3974 |
533,037.9231 |
6.6480 |
6.0600 |
6.8441 |
6.7567 |
| 2021-04-19 |
6.9481 |
458,742.5072 |
7.2935 |
6.4966 |
7.4939 |
6.8667 |
| 2021-04-18 |
6.6819 |
1,178,708.1422 |
7.7916 |
5.8600 |
7.9202 |
7.2065 |
| 2021-04-17 |
8.2346 |
488,241.5485 |
8.5103 |
7.6079 |
8.8451 |
8.1029 |
| 2021-04-16 |
7.9143 |
772,183.1434 |
7.9100 |
7.0635 |
8.6576 |
8.5887 |
| 2021-04-15 |
7.6319 |
266,141.4456 |
7.6814 |
7.3000 |
7.9286 |
7.8730 |