Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-04 |
2.9156 |
745,742.3830 |
2.8124 |
2.6130 |
3.1260 |
2.8170 |
| 2021-01-03 |
2.7446 |
566,229.1573 |
2.6340 |
2.5846 |
2.8502 |
2.8084 |
| 2021-01-02 |
2.6265 |
197,328.3951 |
2.6362 |
2.5677 |
2.7274 |
2.6299 |
| 2021-01-01 |
2.6511 |
98,687.2191 |
2.5911 |
2.5730 |
2.7242 |
2.6267 |
| 2020-12-31 |
2.5878 |
135,487.5770 |
2.6152 |
2.5203 |
2.6590 |
2.5906 |
| 2020-12-30 |
2.5998 |
110,776.4043 |
2.6405 |
2.5432 |
2.6716 |
2.6138 |
| 2020-12-29 |
2.6222 |
155,204.9890 |
2.7779 |
2.5078 |
2.7943 |
2.6400 |
| 2020-12-28 |
2.8006 |
156,676.1610 |
2.7137 |
2.6894 |
2.8857 |
2.7658 |
| 2020-12-27 |
2.7109 |
393,844.3442 |
2.5996 |
2.5005 |
2.8699 |
2.7125 |
| 2020-12-26 |
2.6143 |
226,721.2153 |
2.6661 |
2.5379 |
2.6916 |
2.6142 |
| 2020-12-25 |
2.6373 |
227,962.9668 |
2.6752 |
2.5515 |
2.7391 |
2.6681 |
| 2020-12-24 |
2.3974 |
183,032.6814 |
2.3094 |
2.2521 |
2.6778 |
2.6706 |
| 2020-12-23 |
2.4103 |
660,006.8269 |
2.8994 |
1.9741 |
2.9126 |
2.3125 |
| 2020-12-22 |
2.8699 |
67,759.5141 |
2.9225 |
2.7766 |
2.9501 |
2.9053 |
| 2020-12-21 |
3.0027 |
193,326.1152 |
3.1295 |
2.9060 |
3.2699 |
2.9292 |
| 2020-12-20 |
3.1681 |
88,433.6560 |
3.0520 |
3.0069 |
3.3272 |
3.1301 |
| 2020-12-19 |
3.0884 |
26,180.9598 |
3.0610 |
3.0398 |
3.1215 |
3.0587 |
| 2020-12-18 |
3.0258 |
63,219.3495 |
3.0390 |
2.9934 |
3.1254 |
3.0599 |
| 2020-12-17 |
3.1065 |
297,559.4807 |
3.1181 |
2.9802 |
3.2499 |
3.0401 |
| 2020-12-16 |
2.9817 |
83,895.6838 |
2.8644 |
2.8264 |
3.1093 |
3.1051 |
| 2020-12-15 |
2.8658 |
23,851.2406 |
2.8502 |
2.8105 |
2.8975 |
2.8624 |
| 2020-12-14 |
2.8272 |
21,143.6357 |
2.8416 |
2.8039 |
2.8602 |
2.8470 |
| 2020-12-13 |
2.8395 |
18,115.8706 |
2.7672 |
2.7541 |
2.8958 |
2.8488 |
| 2020-12-12 |
2.7230 |
26,947.1144 |
2.6935 |
2.6878 |
2.7847 |
2.7670 |
| 2020-12-11 |
2.6816 |
30,129.7162 |
2.7448 |
2.6504 |
2.7469 |
2.6976 |
| 2020-12-10 |
2.7672 |
21,753.6419 |
2.8133 |
2.7049 |
2.8133 |
2.7441 |
| 2020-12-09 |
2.7910 |
71,403.7310 |
2.8074 |
2.6754 |
2.8327 |
2.8120 |
| 2020-12-08 |
2.8079 |
106,407.2205 |
2.9412 |
2.7627 |
2.9631 |
2.8008 |
| 2020-12-07 |
2.9707 |
17,985.2015 |
3.0000 |
2.9077 |
3.0028 |
2.9538 |
| 2020-12-06 |
2.9659 |
12,593.5775 |
3.0120 |
2.9150 |
3.0308 |
2.9920 |
| 2020-12-05 |
2.9417 |
8,974.5437 |
2.8498 |
2.8273 |
3.0069 |
3.0069 |
| 2020-12-04 |
2.9978 |
52,150.2720 |
3.0698 |
2.8063 |
3.1419 |
2.8593 |
| 2020-12-03 |
3.0833 |
17,940.7046 |
3.0769 |
3.0119 |
3.1333 |
3.0800 |
| 2020-12-02 |
3.0202 |
23,084.9577 |
2.9831 |
2.9761 |
3.0816 |
3.0610 |
| 2020-12-01 |
3.1256 |
72,599.6144 |
3.2546 |
2.9268 |
3.3252 |
2.9861 |
| 2020-11-30 |
3.1569 |
36,617.9497 |
3.0633 |
3.0016 |
3.2826 |
3.2631 |
| 2020-11-29 |
3.0165 |
43,953.3016 |
2.9758 |
2.9111 |
3.0679 |
3.0301 |
| 2020-11-28 |
2.9675 |
10,834.3602 |
2.8717 |
2.8286 |
3.0574 |
2.9974 |
| 2020-11-27 |
2.8688 |
41,135.3216 |
2.9535 |
2.7733 |
3.0127 |
2.8706 |
| 2020-11-26 |
2.9960 |
249,760.7185 |
3.4283 |
2.7150 |
3.5277 |
2.9242 |
| 2020-11-25 |
3.5756 |
51,137.4366 |
3.6200 |
3.3152 |
3.8323 |
3.4466 |
| 2020-11-24 |
3.4953 |
62,279.4511 |
3.3893 |
3.3509 |
3.7700 |
3.6060 |
| 2020-11-23 |
3.1479 |
40,644.7616 |
3.0735 |
3.0011 |
3.4010 |
3.3766 |
| 2020-11-22 |
3.1109 |
79,618.0621 |
3.2374 |
2.9474 |
3.3068 |
3.0731 |
| 2020-11-21 |
3.0262 |
406,149.4679 |
2.7957 |
2.7000 |
3.2553 |
3.2397 |
| 2020-11-20 |
2.7690 |
27,525.5154 |
2.6436 |
2.6402 |
2.8259 |
2.7788 |
| 2020-11-19 |
2.6313 |
5,250.8146 |
2.6411 |
2.5640 |
2.6946 |
2.6339 |
| 2020-11-18 |
2.6307 |
71,852.6747 |
2.7127 |
2.4520 |
2.7356 |
2.6436 |
| 2020-11-17 |
2.7000 |
41,378.2324 |
2.5860 |
2.5860 |
2.7458 |
2.7150 |
| 2020-11-16 |
2.5295 |
9,819.2592 |
2.4943 |
2.4869 |
2.6055 |
2.5887 |