Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-04 |
0.4141 |
404,605.3780 |
0.4148 |
0.4093 |
0.4199 |
0.4138 |
| 2024-11-03 |
0.4162 |
724,962.7467 |
0.4281 |
0.4073 |
0.4289 |
0.4170 |
| 2024-11-02 |
0.4314 |
833,308.5914 |
0.4361 |
0.4247 |
0.4389 |
0.4284 |
| 2024-11-01 |
0.4362 |
1,469,372.9629 |
0.4414 |
0.4286 |
0.4441 |
0.4315 |
| 2024-10-31 |
0.4480 |
615,156.4174 |
0.4623 |
0.4372 |
0.4626 |
0.4413 |
| 2024-10-30 |
0.4639 |
476,829.8332 |
0.4675 |
0.4588 |
0.4690 |
0.4620 |
| 2024-10-29 |
0.4642 |
376,104.6394 |
0.4567 |
0.4562 |
0.4698 |
0.4689 |
| 2024-10-28 |
0.4513 |
232,341.4153 |
0.4520 |
0.4433 |
0.4582 |
0.4581 |
| 2024-10-27 |
0.4487 |
162,923.8902 |
0.4449 |
0.4430 |
0.4552 |
0.4534 |
| 2024-10-26 |
0.4433 |
801,489.3924 |
0.4408 |
0.4360 |
0.4474 |
0.4459 |
| 2024-10-25 |
0.4686 |
316,971.8712 |
0.4762 |
0.4571 |
0.4763 |
0.4636 |
| 2024-10-24 |
0.4689 |
358,241.6097 |
0.4684 |
0.4623 |
0.4746 |
0.4741 |
| 2024-10-23 |
0.4716 |
466,767.3440 |
0.4848 |
0.4610 |
0.4850 |
0.4688 |
| 2024-10-22 |
0.4870 |
512,972.7249 |
0.4918 |
0.4800 |
0.4937 |
0.4850 |
| 2024-10-21 |
0.4970 |
197,501.2773 |
0.5033 |
0.4870 |
0.5059 |
0.4917 |
| 2024-10-20 |
0.4964 |
133,630.7602 |
0.4904 |
0.4836 |
0.5036 |
0.4981 |
| 2024-10-19 |
0.4869 |
68,471.8657 |
0.4839 |
0.4831 |
0.4917 |
0.4891 |
| 2024-10-18 |
0.4804 |
85,472.4594 |
0.4789 |
0.4768 |
0.4839 |
0.4819 |
| 2024-10-17 |
0.4787 |
332,916.7439 |
0.4881 |
0.4722 |
0.4918 |
0.4739 |
| 2024-10-16 |
0.4892 |
220,609.9004 |
0.4889 |
0.4819 |
0.4940 |
0.4872 |
| 2024-10-15 |
0.4873 |
431,272.5903 |
0.4933 |
0.4732 |
0.4975 |
0.4852 |
| 2024-10-14 |
0.4793 |
267,399.8220 |
0.4717 |
0.4660 |
0.4921 |
0.4890 |
| 2024-10-13 |
0.4675 |
301,785.1237 |
0.4761 |
0.4635 |
0.4771 |
0.4656 |
| 2024-10-12 |
0.4788 |
319,766.3531 |
0.4762 |
0.4734 |
0.4824 |
0.4775 |
| 2024-10-11 |
0.4681 |
169,784.4502 |
0.4627 |
0.4620 |
0.4733 |
0.4731 |
| 2024-10-10 |
0.4580 |
299,246.4168 |
0.4565 |
0.4508 |
0.4630 |
0.4626 |
| 2024-10-09 |
0.4671 |
136,272.4538 |
0.4691 |
0.4509 |
0.4733 |
0.4509 |
| 2024-10-08 |
0.4729 |
309,741.2175 |
0.4718 |
0.4679 |
0.4780 |
0.4715 |
| 2024-10-07 |
0.4775 |
132,396.6778 |
0.4761 |
0.4693 |
0.4834 |
0.4807 |
| 2024-10-06 |
0.4731 |
167,343.5205 |
0.4714 |
0.4679 |
0.4804 |
0.4744 |
| 2024-10-05 |
0.4746 |
321,237.6327 |
0.4769 |
0.4716 |
0.4788 |
0.4716 |
| 2024-10-04 |
0.4684 |
266,112.5405 |
0.4666 |
0.4640 |
0.4734 |
0.4647 |
| 2024-10-03 |
0.4635 |
317,646.0066 |
0.4647 |
0.4535 |
0.4736 |
0.4566 |
| 2024-10-02 |
0.4739 |
566,393.3654 |
0.4745 |
0.4589 |
0.4865 |
0.4670 |
| 2024-10-01 |
0.5001 |
271,296.6324 |
0.5149 |
0.4644 |
0.5239 |
0.4777 |
| 2024-09-30 |
0.5330 |
701,195.5357 |
0.5395 |
0.5214 |
0.5459 |
0.5289 |
| 2024-09-29 |
0.5354 |
141,691.9106 |
0.5352 |
0.5275 |
0.5415 |
0.5415 |
| 2024-09-28 |
0.5404 |
137,183.4780 |
0.5437 |
0.5290 |
0.5505 |
0.5360 |
| 2024-09-27 |
0.5425 |
123,799.9535 |
0.5399 |
0.5372 |
0.5473 |
0.5416 |
| 2024-09-26 |
0.5352 |
239,325.1425 |
0.5257 |
0.5197 |
0.5446 |
0.5380 |
| 2024-09-25 |
0.5317 |
469,187.2642 |
0.5258 |
0.5233 |
0.5398 |
0.5256 |
| 2024-09-24 |
0.5189 |
324,009.9825 |
0.5227 |
0.5140 |
0.5256 |
0.5186 |
| 2024-09-23 |
0.5205 |
602,426.0830 |
0.5157 |
0.5092 |
0.5278 |
0.5215 |
| 2024-09-22 |
0.5184 |
80,366.1899 |
0.5259 |
0.5086 |
0.5260 |
0.5086 |
| 2024-09-21 |
0.5190 |
563,464.6843 |
0.5158 |
0.5141 |
0.5272 |
0.5238 |
| 2024-09-20 |
0.5116 |
275,310.2395 |
0.5095 |
0.5041 |
0.5189 |
0.5176 |
| 2024-09-19 |
0.5040 |
607,603.0712 |
0.4907 |
0.4907 |
0.5146 |
0.5069 |
| 2024-09-18 |
0.4762 |
313,834.0929 |
0.4797 |
0.4680 |
0.4849 |
0.4843 |
| 2024-09-17 |
0.4768 |
173,820.6056 |
0.4720 |
0.4695 |
0.4847 |
0.4808 |
| 2024-09-16 |
0.4730 |
142,613.5124 |
0.4822 |
0.4665 |
0.4830 |
0.4728 |