Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
0.5787 |
209,912.3367 |
0.5786 |
0.5739 |
0.5841 |
0.5781 |
| 2024-07-26 |
0.5686 |
415,495.5178 |
0.5569 |
0.5552 |
0.5795 |
0.5747 |
| 2024-07-25 |
0.5702 |
971,044.8201 |
0.5893 |
0.5437 |
0.5949 |
0.5466 |
| 2024-07-24 |
0.5912 |
635,696.1973 |
0.5800 |
0.5714 |
0.6078 |
0.6023 |
| 2024-07-23 |
0.5809 |
656,586.4269 |
0.5825 |
0.5644 |
0.5952 |
0.5826 |
| 2024-07-22 |
0.5966 |
513,707.0155 |
0.6080 |
0.5841 |
0.6125 |
0.5846 |
| 2024-07-21 |
0.6093 |
237,520.2671 |
0.6091 |
0.6006 |
0.6197 |
0.6063 |
| 2024-07-20 |
0.6074 |
276,685.7962 |
0.6078 |
0.5998 |
0.6154 |
0.6128 |
| 2024-07-19 |
0.5898 |
535,500.8743 |
0.5871 |
0.5748 |
0.6111 |
0.6099 |
| 2024-07-18 |
0.5979 |
949,319.8784 |
0.6008 |
0.5726 |
0.6114 |
0.5789 |
| 2024-07-17 |
0.6123 |
504,123.1454 |
0.5982 |
0.5977 |
0.6244 |
0.6077 |
| 2024-07-16 |
0.5929 |
586,819.5078 |
0.5917 |
0.5751 |
0.6093 |
0.6060 |
| 2024-07-15 |
0.5800 |
431,415.6757 |
0.5765 |
0.5724 |
0.5898 |
0.5879 |
| 2024-07-14 |
0.5514 |
402,059.7733 |
0.5476 |
0.5438 |
0.5647 |
0.5637 |
| 2024-07-13 |
0.5373 |
296,037.3377 |
0.5251 |
0.5232 |
0.5473 |
0.5425 |
| 2024-07-12 |
0.5209 |
519,933.2464 |
0.5197 |
0.5130 |
0.5266 |
0.5245 |
| 2024-07-11 |
0.5287 |
476,143.4669 |
0.5232 |
0.5187 |
0.5427 |
0.5203 |
| 2024-07-10 |
0.5224 |
517,590.2299 |
0.5217 |
0.5149 |
0.5301 |
0.5246 |
| 2024-07-09 |
0.5196 |
850,549.1971 |
0.5120 |
0.5084 |
0.5353 |
0.5220 |
| 2024-07-08 |
0.4999 |
1,445,653.7576 |
0.4907 |
0.4700 |
0.5199 |
0.5089 |
| 2024-07-07 |
0.5120 |
673,228.1362 |
0.5206 |
0.4954 |
0.5233 |
0.5080 |
| 2024-07-06 |
0.4947 |
616,783.8400 |
0.4795 |
0.4768 |
0.5253 |
0.5205 |
| 2024-07-05 |
0.4679 |
1,951,844.9538 |
0.5013 |
0.4401 |
0.5016 |
0.4821 |
| 2024-07-04 |
0.5348 |
620,388.6709 |
0.5605 |
0.5148 |
0.5645 |
0.5153 |
| 2024-07-03 |
0.5728 |
490,149.5647 |
0.5838 |
0.5537 |
0.5861 |
0.5607 |
| 2024-07-02 |
0.5813 |
404,239.7530 |
0.5775 |
0.5749 |
0.5876 |
0.5844 |
| 2024-07-01 |
0.5809 |
559,590.4790 |
0.5781 |
0.5735 |
0.5884 |
0.5777 |
| 2024-06-30 |
0.5699 |
405,749.2815 |
0.5661 |
0.5583 |
0.5812 |
0.5787 |
| 2024-06-29 |
0.5775 |
365,292.4284 |
0.5874 |
0.5636 |
0.5936 |
0.5659 |
| 2024-06-28 |
0.5911 |
483,016.1204 |
0.5894 |
0.5820 |
0.5992 |
0.5966 |
| 2024-06-27 |
0.5794 |
1,126,740.9965 |
0.5749 |
0.5655 |
0.5912 |
0.5863 |
| 2024-06-26 |
0.5736 |
385,877.9204 |
0.5767 |
0.5645 |
0.5809 |
0.5723 |
| 2024-06-25 |
0.5748 |
486,730.9573 |
0.5697 |
0.5661 |
0.5845 |
0.5789 |
| 2024-06-24 |
0.5556 |
1,962,769.0353 |
0.5599 |
0.5278 |
0.5647 |
0.5566 |
| 2024-06-23 |
0.5705 |
634,090.9387 |
0.5736 |
0.5556 |
0.5798 |
0.5610 |
| 2024-06-22 |
0.5673 |
600,059.6779 |
0.5667 |
0.5589 |
0.5788 |
0.5755 |
| 2024-06-21 |
0.5743 |
1,853,533.4563 |
0.5723 |
0.5640 |
0.5817 |
0.5643 |
| 2024-06-20 |
0.5780 |
1,676,510.3050 |
0.5694 |
0.5620 |
0.5942 |
0.5744 |
| 2024-06-19 |
0.5684 |
2,428,524.5805 |
0.5555 |
0.5508 |
0.5793 |
0.5696 |
| 2024-06-18 |
0.5510 |
2,492,076.6744 |
0.6153 |
0.5253 |
0.6178 |
0.5501 |
| 2024-06-17 |
0.6324 |
970,602.5967 |
0.6542 |
0.6002 |
0.6582 |
0.6327 |
| 2024-06-16 |
0.6595 |
174,194.8960 |
0.6618 |
0.6530 |
0.6653 |
0.6558 |
| 2024-06-15 |
0.6549 |
246,908.7845 |
0.6483 |
0.6469 |
0.6633 |
0.6620 |
| 2024-06-14 |
0.6622 |
499,286.7595 |
0.6751 |
0.6346 |
0.6853 |
0.6433 |
| 2024-06-13 |
0.6882 |
272,657.0354 |
0.7027 |
0.6734 |
0.7048 |
0.6849 |
| 2024-06-12 |
0.6982 |
650,750.4842 |
0.6831 |
0.6710 |
0.7154 |
0.7069 |
| 2024-06-11 |
0.6862 |
618,208.7019 |
0.7064 |
0.6639 |
0.7078 |
0.6825 |
| 2024-06-10 |
0.7082 |
191,052.3124 |
0.7108 |
0.6961 |
0.7172 |
0.7066 |
| 2024-06-09 |
0.7064 |
192,739.3780 |
0.6999 |
0.6988 |
0.7144 |
0.7119 |
| 2024-06-08 |
0.7134 |
418,497.2506 |
0.7287 |
0.6918 |
0.7339 |
0.7024 |