Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-07 |
0.7415 |
781,583.2924 |
0.7854 |
0.6543 |
0.8017 |
0.7154 |
2024-06-06 |
0.7917 |
356,011.9431 |
0.8080 |
0.7849 |
0.8082 |
0.7919 |
2024-06-05 |
0.8088 |
386,114.4692 |
0.8135 |
0.8005 |
0.8174 |
0.8075 |
2024-06-04 |
0.7990 |
228,215.6997 |
0.8014 |
0.7869 |
0.8133 |
0.8128 |
2024-06-03 |
0.8140 |
217,970.2028 |
0.7997 |
0.7924 |
0.8256 |
0.8139 |
2024-06-02 |
0.8096 |
127,874.5432 |
0.8091 |
0.7938 |
0.8183 |
0.8000 |
2024-06-01 |
0.8099 |
169,788.4595 |
0.8151 |
0.8049 |
0.8164 |
0.8061 |
2024-05-31 |
0.8130 |
228,638.4562 |
0.8098 |
0.7965 |
0.8271 |
0.8155 |
2024-05-30 |
0.8021 |
333,731.0666 |
0.8067 |
0.7847 |
0.8215 |
0.8208 |
2024-05-29 |
0.8150 |
307,772.7431 |
0.8087 |
0.8041 |
0.8236 |
0.8137 |
2024-05-28 |
0.8139 |
412,848.1296 |
0.8416 |
0.7990 |
0.8424 |
0.8156 |
2024-05-27 |
0.8367 |
154,530.7045 |
0.8314 |
0.8237 |
0.8517 |
0.8454 |
2024-05-26 |
0.8404 |
107,993.1678 |
0.8503 |
0.8302 |
0.8522 |
0.8333 |
2024-05-25 |
0.8505 |
191,465.7899 |
0.8429 |
0.8375 |
0.8638 |
0.8492 |
2024-05-24 |
0.8286 |
248,456.5119 |
0.8225 |
0.8094 |
0.8459 |
0.8390 |
2024-05-23 |
0.8292 |
283,276.2459 |
0.8453 |
0.7772 |
0.8580 |
0.8197 |
2024-05-22 |
0.8559 |
214,654.8783 |
0.8701 |
0.8351 |
0.8714 |
0.8412 |
2024-05-21 |
0.8690 |
548,158.3909 |
0.8528 |
0.8390 |
0.8888 |
0.8756 |
2024-05-20 |
0.8044 |
315,231.9592 |
0.7834 |
0.7787 |
0.8547 |
0.8520 |
2024-05-19 |
0.7986 |
207,016.4670 |
0.8138 |
0.7788 |
0.8177 |
0.7847 |
2024-05-18 |
0.8191 |
158,701.7465 |
0.8212 |
0.8077 |
0.8251 |
0.8128 |
2024-05-17 |
0.8112 |
204,129.9081 |
0.8051 |
0.7967 |
0.8305 |
0.8229 |
2024-05-16 |
0.8003 |
381,242.1294 |
0.8008 |
0.7899 |
0.8082 |
0.8079 |
2024-05-15 |
0.7670 |
384,054.7732 |
0.7590 |
0.7486 |
0.7919 |
0.7902 |
2024-05-14 |
0.7785 |
443,092.1723 |
0.7873 |
0.7613 |
0.7954 |
0.7683 |
2024-05-13 |
0.7745 |
421,882.8311 |
0.7766 |
0.7503 |
0.7905 |
0.7781 |
2024-05-12 |
0.7841 |
111,002.4776 |
0.7816 |
0.7744 |
0.7908 |
0.7749 |
2024-05-11 |
0.7888 |
175,532.2415 |
0.7897 |
0.7792 |
0.7988 |
0.7830 |
2024-05-10 |
0.8120 |
344,271.4094 |
0.8172 |
0.7809 |
0.8350 |
0.7914 |
2024-05-09 |
0.8039 |
352,558.8394 |
0.7966 |
0.7885 |
0.8238 |
0.8175 |
2024-05-08 |
0.7925 |
310,628.8663 |
0.7933 |
0.7780 |
0.8143 |
0.8034 |
2024-05-07 |
0.8133 |
193,565.2612 |
0.8165 |
0.8014 |
0.8246 |
0.8089 |
2024-05-06 |
0.8314 |
211,751.2368 |
0.8224 |
0.8159 |
0.8480 |
0.8304 |
2024-05-05 |
0.8167 |
87,201.1044 |
0.8177 |
0.8073 |
0.8311 |
0.8238 |
2024-05-04 |
0.8231 |
85,868.9661 |
0.8269 |
0.8176 |
0.8327 |
0.8222 |
2024-05-03 |
0.8174 |
107,201.0717 |
0.8181 |
0.8024 |
0.8344 |
0.8279 |
2024-05-02 |
0.7972 |
264,584.0183 |
0.7787 |
0.7618 |
0.8288 |
0.8269 |
2024-05-01 |
0.7421 |
433,023.4284 |
0.7607 |
0.7154 |
0.7821 |
0.7787 |
2024-04-30 |
0.7727 |
262,487.8976 |
0.8036 |
0.7405 |
0.8212 |
0.7570 |
2024-04-29 |
0.7881 |
176,339.7912 |
0.7922 |
0.7735 |
0.8044 |
0.7959 |
2024-04-28 |
0.8132 |
113,420.1239 |
0.8046 |
0.8035 |
0.8289 |
0.8156 |
2024-04-27 |
0.8220 |
262,830.5726 |
0.8318 |
0.8034 |
0.8383 |
0.8235 |
2024-04-26 |
0.8166 |
246,418.4859 |
0.8397 |
0.7998 |
0.8427 |
0.8359 |
2024-04-25 |
0.8881 |
473,553.7029 |
0.8217 |
0.8194 |
0.9552 |
0.8504 |
2024-04-24 |
0.8542 |
184,264.2212 |
0.8368 |
0.8226 |
0.8782 |
0.8271 |
2024-04-23 |
0.8430 |
116,533.7822 |
0.8484 |
0.8316 |
0.8567 |
0.8409 |
2024-04-22 |
0.8287 |
336,059.3533 |
0.8133 |
0.8100 |
0.8586 |
0.8567 |
2024-04-21 |
0.8164 |
159,525.1017 |
0.8218 |
0.7996 |
0.8306 |
0.8105 |
2024-04-20 |
0.7912 |
92,565.9816 |
0.7762 |
0.7714 |
0.8325 |
0.8277 |
2024-04-19 |
0.7583 |
184,164.2521 |
0.7602 |
0.7086 |
0.7909 |
0.7867 |