Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-15 |
0.4913 |
317,620.8569 |
0.4983 |
0.4877 |
0.5010 |
0.4906 |
| 2024-09-14 |
0.5011 |
96,813.6385 |
0.5056 |
0.4952 |
0.5058 |
0.4986 |
| 2024-09-13 |
0.5008 |
82,415.8379 |
0.5023 |
0.4951 |
0.5093 |
0.5062 |
| 2024-09-12 |
0.4958 |
138,530.5074 |
0.4918 |
0.4915 |
0.4996 |
0.4969 |
| 2024-09-11 |
0.4886 |
337,551.3767 |
0.4905 |
0.4758 |
0.4954 |
0.4929 |
| 2024-09-10 |
0.4905 |
245,173.5264 |
0.4933 |
0.4856 |
0.4972 |
0.4902 |
| 2024-09-09 |
0.4892 |
579,511.5550 |
0.4802 |
0.4777 |
0.5004 |
0.4922 |
| 2024-09-08 |
0.4648 |
163,608.4715 |
0.4623 |
0.4594 |
0.4738 |
0.4737 |
| 2024-09-07 |
0.4620 |
105,512.1172 |
0.4541 |
0.4514 |
0.4674 |
0.4630 |
| 2024-09-06 |
0.4637 |
249,941.2033 |
0.4621 |
0.4543 |
0.4741 |
0.4571 |
| 2024-09-05 |
0.4636 |
427,406.0562 |
0.4642 |
0.4556 |
0.4711 |
0.4679 |
| 2024-09-04 |
0.4534 |
717,784.8969 |
0.4533 |
0.4315 |
0.4683 |
0.4649 |
| 2024-09-03 |
0.4734 |
972,248.2136 |
0.4755 |
0.4576 |
0.4880 |
0.4598 |
| 2024-09-02 |
0.4635 |
531,509.4255 |
0.4551 |
0.4535 |
0.4732 |
0.4717 |
| 2024-09-01 |
0.4703 |
413,581.7539 |
0.4806 |
0.4575 |
0.4814 |
0.4615 |
| 2024-08-31 |
0.4846 |
245,409.1369 |
0.4859 |
0.4780 |
0.4894 |
0.4813 |
| 2024-08-30 |
0.4854 |
495,248.5527 |
0.4850 |
0.4712 |
0.4962 |
0.4882 |
| 2024-08-29 |
0.4955 |
1,268,744.9605 |
0.4950 |
0.4797 |
0.5043 |
0.4845 |
| 2024-08-28 |
0.4891 |
917,206.0374 |
0.4918 |
0.4737 |
0.5006 |
0.4894 |
| 2024-08-27 |
0.5175 |
360,594.5546 |
0.5190 |
0.5090 |
0.5246 |
0.5186 |
| 2024-08-26 |
0.5278 |
577,695.9357 |
0.5353 |
0.5137 |
0.5394 |
0.5188 |
| 2024-08-25 |
0.5426 |
548,661.8333 |
0.5548 |
0.5300 |
0.5555 |
0.5382 |
| 2024-08-24 |
0.5558 |
322,318.2958 |
0.5554 |
0.5457 |
0.5622 |
0.5497 |
| 2024-08-23 |
0.5416 |
685,424.6594 |
0.5280 |
0.5251 |
0.5657 |
0.5540 |
| 2024-08-22 |
0.5196 |
1,017,328.6292 |
0.5153 |
0.5066 |
0.5298 |
0.5282 |
| 2024-08-21 |
0.5022 |
427,897.8383 |
0.4917 |
0.4896 |
0.5142 |
0.5117 |
| 2024-08-20 |
0.4935 |
407,981.0868 |
0.4900 |
0.4822 |
0.5010 |
0.4949 |
| 2024-08-19 |
0.4889 |
769,097.4072 |
0.4918 |
0.4781 |
0.4974 |
0.4849 |
| 2024-08-18 |
0.4936 |
400,408.8646 |
0.5004 |
0.4846 |
0.5021 |
0.4905 |
| 2024-08-17 |
0.5004 |
551,120.7397 |
0.4937 |
0.4905 |
0.5072 |
0.5008 |
| 2024-08-16 |
0.4870 |
865,848.6886 |
0.4889 |
0.4745 |
0.4992 |
0.4940 |
| 2024-08-15 |
0.5030 |
1,399,582.6796 |
0.5068 |
0.4861 |
0.5144 |
0.4891 |
| 2024-08-14 |
0.5020 |
662,980.1730 |
0.5055 |
0.4916 |
0.5081 |
0.4983 |
| 2024-08-13 |
0.5045 |
953,100.5868 |
0.5000 |
0.4906 |
0.5232 |
0.5186 |
| 2024-08-12 |
0.4843 |
565,710.9494 |
0.4691 |
0.4667 |
0.5046 |
0.4944 |
| 2024-08-11 |
0.4825 |
451,713.3234 |
0.4881 |
0.4623 |
0.4953 |
0.4671 |
| 2024-08-10 |
0.4790 |
470,021.1436 |
0.4766 |
0.4724 |
0.4874 |
0.4853 |
| 2024-08-09 |
0.4758 |
823,194.9795 |
0.4885 |
0.4658 |
0.4885 |
0.4735 |
| 2024-08-08 |
0.4645 |
870,068.0535 |
0.4478 |
0.4399 |
0.4840 |
0.4811 |
| 2024-08-07 |
0.4527 |
1,298,032.3038 |
0.4597 |
0.4367 |
0.4720 |
0.4485 |
| 2024-08-06 |
0.4598 |
1,234,943.6759 |
0.4449 |
0.4445 |
0.4696 |
0.4599 |
| 2024-08-05 |
0.4333 |
2,102,073.8609 |
0.4709 |
0.3977 |
0.4761 |
0.4449 |
| 2024-08-04 |
0.4879 |
1,064,658.7190 |
0.4955 |
0.4591 |
0.5146 |
0.4829 |
| 2024-08-03 |
0.5128 |
813,205.8455 |
0.5214 |
0.4849 |
0.5264 |
0.4870 |
| 2024-08-02 |
0.5379 |
982,075.7865 |
0.5474 |
0.5038 |
0.5560 |
0.5138 |
| 2024-08-01 |
0.5675 |
455,511.3277 |
0.5838 |
0.5528 |
0.5879 |
0.5563 |
| 2024-07-31 |
0.5886 |
742,060.1636 |
0.5706 |
0.5672 |
0.6052 |
0.5879 |
| 2024-07-30 |
0.5799 |
490,607.4112 |
0.5741 |
0.5682 |
0.5904 |
0.5852 |
| 2024-07-29 |
0.5817 |
713,020.3167 |
0.5663 |
0.5663 |
0.6006 |
0.5807 |
| 2024-07-28 |
0.5740 |
191,577.7480 |
0.5799 |
0.5653 |
0.5834 |
0.5661 |