Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-14 |
7.6035 |
672,519.1806 |
7.3881 |
7.0426 |
8.0920 |
7.6614 |
| 2021-04-13 |
7.1283 |
500,673.3444 |
6.5026 |
6.4277 |
7.5551 |
7.2724 |
| 2021-04-12 |
6.6157 |
216,465.1238 |
6.7598 |
6.3096 |
6.8701 |
6.4897 |
| 2021-04-11 |
6.8023 |
272,921.0106 |
6.6311 |
6.5633 |
7.0700 |
6.6640 |
| 2021-04-10 |
6.4261 |
570,455.7700 |
6.2108 |
6.1617 |
6.7596 |
6.5368 |
| 2021-04-09 |
6.3542 |
124,554.4125 |
6.4622 |
6.0801 |
6.5965 |
6.3302 |
| 2021-04-08 |
6.1575 |
196,034.1997 |
5.8886 |
5.8314 |
6.4664 |
6.4508 |
| 2021-04-07 |
6.3269 |
715,860.4613 |
6.6496 |
5.7298 |
7.0436 |
6.0168 |
| 2021-04-06 |
6.6605 |
462,053.7126 |
6.7117 |
6.1978 |
7.1004 |
6.6692 |
| 2021-04-05 |
6.4699 |
628,158.5342 |
6.2998 |
5.8458 |
7.0813 |
6.5676 |
| 2021-04-04 |
5.7956 |
325,717.9451 |
5.4097 |
5.3411 |
6.2831 |
6.2650 |
| 2021-04-03 |
5.9945 |
708,859.2709 |
6.2864 |
5.4505 |
6.4827 |
5.5644 |
| 2021-04-02 |
5.8682 |
535,140.4088 |
5.6160 |
5.3498 |
6.3508 |
6.1756 |
| 2021-04-01 |
5.1406 |
442,416.9040 |
4.8112 |
4.7212 |
5.9630 |
5.5152 |
| 2021-03-31 |
4.4478 |
334,402.9117 |
4.3478 |
4.0753 |
4.8997 |
4.8808 |
| 2021-03-30 |
4.3260 |
69,592.1465 |
4.2864 |
4.2136 |
4.4086 |
4.3399 |
| 2021-03-29 |
4.2256 |
84,453.6046 |
4.1161 |
4.0702 |
4.3129 |
4.2502 |
| 2021-03-28 |
4.1294 |
62,897.7887 |
4.0951 |
4.0398 |
4.2039 |
4.0786 |
| 2021-03-27 |
4.0899 |
97,266.5994 |
4.1966 |
3.9836 |
4.1991 |
4.1158 |
| 2021-03-26 |
4.0273 |
136,686.1625 |
3.6800 |
3.6800 |
4.1660 |
4.1113 |
| 2021-03-25 |
3.6762 |
190,561.6624 |
3.6922 |
3.5330 |
3.7777 |
3.7278 |
| 2021-03-24 |
4.1779 |
98,501.5228 |
4.0879 |
4.0422 |
4.2959 |
4.0779 |
| 2021-03-23 |
4.1438 |
91,729.2654 |
4.0840 |
4.0454 |
4.2671 |
4.0886 |
| 2021-03-22 |
4.2050 |
220,989.1357 |
4.1605 |
4.0037 |
4.3501 |
4.1108 |
| 2021-03-21 |
4.2461 |
142,685.0112 |
4.3317 |
4.1226 |
4.4167 |
4.2221 |
| 2021-03-20 |
4.3629 |
129,205.3701 |
4.1442 |
4.1394 |
4.4997 |
4.4482 |
| 2021-03-19 |
4.1760 |
157,494.1623 |
4.1457 |
4.0469 |
4.2701 |
4.1525 |
| 2021-03-18 |
4.1732 |
181,879.3893 |
4.1021 |
4.0613 |
4.3210 |
4.1608 |
| 2021-03-17 |
3.9773 |
99,787.4256 |
4.0693 |
3.8619 |
4.0712 |
4.0430 |
| 2021-03-16 |
3.9946 |
262,440.1596 |
3.8047 |
3.6785 |
4.1307 |
4.0423 |
| 2021-03-15 |
3.8498 |
267,620.6607 |
3.9374 |
3.7258 |
4.0364 |
3.8732 |
| 2021-03-14 |
4.1404 |
122,896.0577 |
4.2888 |
4.0138 |
4.3768 |
4.0502 |
| 2021-03-13 |
3.9312 |
141,669.9312 |
3.7873 |
3.6815 |
4.1930 |
4.1622 |
| 2021-03-12 |
3.8271 |
145,440.3808 |
3.9628 |
3.6842 |
3.9924 |
3.7700 |
| 2021-03-11 |
3.9417 |
111,547.2328 |
3.9939 |
3.8360 |
4.0486 |
3.9673 |
| 2021-03-10 |
4.0192 |
104,204.7736 |
4.1729 |
3.9020 |
4.1873 |
4.0207 |
| 2021-03-09 |
4.0114 |
140,294.9509 |
3.9067 |
3.8593 |
4.1031 |
4.1031 |
| 2021-03-08 |
3.8319 |
84,805.7691 |
3.8444 |
3.7427 |
3.9248 |
3.8660 |
| 2021-03-07 |
3.7665 |
30,753.6630 |
3.7363 |
3.7249 |
3.8013 |
3.7747 |
| 2021-03-06 |
3.6824 |
64,278.7303 |
3.7041 |
3.6079 |
3.7670 |
3.7350 |
| 2021-03-05 |
3.6649 |
94,178.6246 |
3.7324 |
3.5774 |
3.7476 |
3.7112 |
| 2021-03-04 |
3.7970 |
97,268.5343 |
3.8157 |
3.6463 |
3.9230 |
3.7514 |
| 2021-03-03 |
3.8935 |
152,727.6459 |
3.6680 |
3.6516 |
4.0220 |
3.8575 |
| 2021-03-02 |
3.7085 |
109,556.1311 |
3.7137 |
3.5707 |
3.8298 |
3.6694 |
| 2021-03-01 |
3.5870 |
118,849.8882 |
3.4809 |
3.4562 |
3.7479 |
3.6013 |
| 2021-02-28 |
3.4384 |
153,884.9862 |
3.6539 |
3.2505 |
3.6924 |
3.4785 |
| 2021-02-27 |
3.7224 |
232,972.5374 |
3.5541 |
3.5480 |
3.8379 |
3.7374 |
| 2021-02-26 |
3.5987 |
358,454.0745 |
3.6652 |
3.4085 |
3.7698 |
3.5422 |
| 2021-02-25 |
3.9164 |
311,513.0699 |
3.8884 |
3.6333 |
4.0994 |
3.6697 |
| 2021-02-24 |
3.9275 |
154,523.0576 |
3.8574 |
3.6844 |
4.1348 |
3.9037 |