Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-02 |
0.6952 |
1,083,574.4359 |
0.6896 |
0.6876 |
0.7062 |
0.6999 |
| 2023-12-01 |
0.6829 |
1,435,129.6211 |
0.6792 |
0.6738 |
0.6929 |
0.6895 |
| 2023-11-30 |
0.6769 |
1,050,745.3909 |
0.6798 |
0.6712 |
0.6839 |
0.6797 |
| 2023-11-29 |
0.6786 |
1,732,329.5973 |
0.6785 |
0.6708 |
0.6872 |
0.6792 |
| 2023-11-28 |
0.6724 |
2,299,234.0260 |
0.6757 |
0.6575 |
0.6850 |
0.6818 |
| 2023-11-27 |
0.6813 |
2,149,929.7390 |
0.6995 |
0.6620 |
0.7076 |
0.6635 |
| 2023-11-26 |
0.6955 |
1,545,266.1614 |
0.7009 |
0.6778 |
0.7054 |
0.6949 |
| 2023-11-25 |
0.6924 |
1,346,920.0262 |
0.6835 |
0.6792 |
0.7002 |
0.7002 |
| 2023-11-24 |
0.6808 |
1,660,542.6497 |
0.6748 |
0.6727 |
0.6896 |
0.6834 |
| 2023-11-23 |
0.6728 |
1,714,235.3017 |
0.6778 |
0.6599 |
0.6825 |
0.6695 |
| 2023-11-22 |
0.6691 |
2,376,194.9389 |
0.6473 |
0.6446 |
0.6830 |
0.6775 |
| 2023-11-21 |
0.6905 |
2,430,531.0236 |
0.7065 |
0.6523 |
0.7193 |
0.6761 |
| 2023-11-20 |
0.7175 |
1,974,380.9401 |
0.7223 |
0.6993 |
0.7299 |
0.7063 |
| 2023-11-19 |
0.7090 |
967,590.2035 |
0.7102 |
0.6953 |
0.7197 |
0.7145 |
| 2023-11-18 |
0.7011 |
1,854,451.0435 |
0.7131 |
0.6737 |
0.7161 |
0.7103 |
| 2023-11-17 |
0.7046 |
2,637,181.3422 |
0.7052 |
0.6806 |
0.7253 |
0.7092 |
| 2023-11-16 |
0.7238 |
3,029,369.8592 |
0.7304 |
0.6863 |
0.7523 |
0.7051 |
| 2023-11-15 |
0.7102 |
1,222,893.0648 |
0.6955 |
0.6901 |
0.7339 |
0.7265 |
| 2023-11-14 |
0.7044 |
2,775,952.2130 |
0.7201 |
0.6601 |
0.7307 |
0.6933 |
| 2023-11-13 |
0.7364 |
2,516,176.2817 |
0.7333 |
0.7200 |
0.7568 |
0.7408 |
| 2023-11-12 |
0.7273 |
2,618,330.4962 |
0.7263 |
0.6975 |
0.7441 |
0.7359 |
| 2023-11-11 |
0.7204 |
3,557,741.7380 |
0.7091 |
0.6954 |
0.7422 |
0.7241 |
| 2023-11-10 |
0.6867 |
3,164,480.4608 |
0.6818 |
0.6687 |
0.7071 |
0.7049 |
| 2023-11-09 |
0.6848 |
4,721,551.9429 |
0.7029 |
0.6272 |
0.7218 |
0.6776 |
| 2023-11-08 |
0.6961 |
2,495,602.1580 |
0.6885 |
0.6821 |
0.7090 |
0.7063 |
| 2023-11-07 |
0.6833 |
2,476,139.3360 |
0.6999 |
0.6622 |
0.7047 |
0.6913 |
| 2023-11-06 |
0.6845 |
1,445,502.1968 |
0.6764 |
0.6666 |
0.6991 |
0.6951 |
| 2023-11-05 |
0.6703 |
1,160,149.5669 |
0.6601 |
0.6565 |
0.6912 |
0.6771 |
| 2023-11-04 |
0.6542 |
967,181.0973 |
0.6493 |
0.6468 |
0.6604 |
0.6521 |
| 2023-11-03 |
0.6426 |
1,924,618.5825 |
0.6485 |
0.6218 |
0.6622 |
0.6526 |
| 2023-11-02 |
0.6508 |
1,603,839.6680 |
0.6557 |
0.6255 |
0.6645 |
0.6552 |
| 2023-11-01 |
0.6245 |
1,072,288.5972 |
0.6378 |
0.6118 |
0.6405 |
0.6380 |
| 2023-10-31 |
0.6292 |
1,264,685.6205 |
0.6277 |
0.6040 |
0.6502 |
0.6296 |
| 2023-10-30 |
0.6234 |
775,554.7196 |
0.6284 |
0.6090 |
0.6333 |
0.6274 |
| 2023-10-29 |
0.6288 |
1,004,557.5602 |
0.6287 |
0.6125 |
0.6540 |
0.6352 |
| 2023-10-28 |
0.6224 |
1,554,076.9851 |
0.6016 |
0.6000 |
0.6426 |
0.6287 |
| 2023-10-27 |
0.5992 |
1,701,229.0648 |
0.5979 |
0.5854 |
0.6177 |
0.5998 |
| 2023-10-26 |
0.6015 |
1,985,339.6244 |
0.5957 |
0.5737 |
0.6205 |
0.5969 |
| 2023-10-25 |
0.5927 |
1,482,982.1429 |
0.5932 |
0.5766 |
0.6086 |
0.5937 |
| 2023-10-24 |
0.5919 |
1,695,741.8753 |
0.5925 |
0.5717 |
0.6085 |
0.5920 |
| 2023-10-23 |
0.5674 |
1,228,022.8240 |
0.5622 |
0.5567 |
0.5784 |
0.5777 |
| 2023-10-22 |
0.5545 |
844,619.7522 |
0.5601 |
0.5459 |
0.5643 |
0.5497 |
| 2023-10-21 |
0.5559 |
887,757.8098 |
0.5460 |
0.5448 |
0.5650 |
0.5603 |
| 2023-10-20 |
0.5482 |
942,108.4677 |
0.5356 |
0.5324 |
0.5576 |
0.5474 |
| 2023-10-19 |
0.5309 |
651,723.8159 |
0.5343 |
0.5237 |
0.5370 |
0.5321 |
| 2023-10-18 |
0.5410 |
594,074.8812 |
0.5423 |
0.5351 |
0.5499 |
0.5354 |
| 2023-10-17 |
0.5482 |
712,651.2205 |
0.5576 |
0.5331 |
0.5587 |
0.5434 |
| 2023-10-16 |
0.5575 |
861,173.8447 |
0.5476 |
0.5463 |
0.5750 |
0.5603 |
| 2023-10-15 |
0.5457 |
633,814.5744 |
0.5425 |
0.5388 |
0.5527 |
0.5467 |
| 2023-10-14 |
0.5449 |
457,883.5681 |
0.5433 |
0.5415 |
0.5479 |
0.5430 |