Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
1.8811 |
7,171,638.3842 |
1.9068 |
1.7569 |
1.9634 |
1.8565 |
| 2022-06-13 |
1.9656 |
8,387,155.3447 |
2.1408 |
1.8551 |
2.1747 |
1.9004 |
| 2022-06-12 |
2.2278 |
7,461,415.9554 |
2.2882 |
2.1292 |
2.3345 |
2.2305 |
| 2022-06-11 |
2.4197 |
6,254,676.6949 |
2.4858 |
2.2730 |
2.5711 |
2.3102 |
| 2022-06-10 |
2.5771 |
5,085,622.9400 |
2.7273 |
2.4599 |
2.7285 |
2.4874 |
| 2022-06-09 |
2.7208 |
6,877,532.1492 |
2.6507 |
2.5698 |
2.8179 |
2.6989 |
| 2022-06-08 |
2.6439 |
5,986,553.6281 |
2.6321 |
2.5636 |
2.7494 |
2.6096 |
| 2022-06-07 |
2.4914 |
4,768,142.7658 |
2.5767 |
2.4050 |
2.7317 |
2.6134 |
| 2022-06-06 |
2.6052 |
4,976,139.7581 |
2.4831 |
2.4705 |
2.7257 |
2.5582 |
| 2022-06-05 |
2.4408 |
3,001,382.3521 |
2.4329 |
2.3840 |
2.5114 |
2.4984 |
| 2022-06-04 |
2.4114 |
3,503,377.1876 |
2.4219 |
2.3498 |
2.4515 |
2.4342 |
| 2022-06-03 |
2.4413 |
3,096,054.8664 |
2.5506 |
2.3739 |
2.5536 |
2.4082 |
| 2022-06-02 |
2.4698 |
4,074,305.8482 |
2.4833 |
2.4048 |
2.5661 |
2.5615 |
| 2022-06-01 |
2.7076 |
5,110,324.6616 |
2.7552 |
2.4525 |
2.8622 |
2.4903 |
| 2022-05-31 |
2.7290 |
4,522,120.7233 |
2.7542 |
2.6155 |
2.8461 |
2.7677 |
| 2022-05-30 |
2.6925 |
3,749,852.7874 |
2.5793 |
2.5565 |
2.7895 |
2.7334 |
| 2022-05-29 |
2.4625 |
4,734,282.0997 |
2.4035 |
2.3482 |
2.5635 |
2.5445 |
| 2022-05-28 |
2.4010 |
444,164.3579 |
2.3583 |
2.3389 |
2.4643 |
2.4127 |
| 2022-05-27 |
2.3404 |
631,050.7387 |
2.3584 |
2.2209 |
2.4430 |
2.3862 |
| 2022-05-26 |
2.4713 |
2,487,988.5170 |
2.5384 |
2.2815 |
2.5986 |
2.3842 |
| 2022-05-25 |
2.5319 |
3,423,756.5342 |
2.5901 |
2.4465 |
2.6280 |
2.5458 |
| 2022-05-24 |
2.5380 |
4,106,421.8963 |
2.5432 |
2.4041 |
2.6053 |
2.5625 |
| 2022-05-23 |
2.6716 |
3,902,279.6982 |
2.5853 |
2.5017 |
2.7917 |
2.5238 |
| 2022-05-22 |
2.5414 |
5,200,699.1901 |
2.5179 |
2.4648 |
2.6450 |
2.5363 |
| 2022-05-21 |
2.4314 |
5,251,531.3478 |
2.3966 |
2.3442 |
2.5352 |
2.4962 |
| 2022-05-20 |
2.4421 |
3,284,652.5891 |
2.5083 |
2.3440 |
2.5591 |
2.4490 |
| 2022-05-19 |
2.3897 |
3,094,961.7128 |
2.3397 |
2.2355 |
2.5336 |
2.5141 |
| 2022-05-18 |
2.4695 |
2,821,399.8650 |
2.5667 |
2.3318 |
2.6184 |
2.3974 |
| 2022-05-17 |
2.5234 |
2,096,439.6952 |
2.4403 |
2.3902 |
2.6202 |
2.5174 |
| 2022-05-16 |
2.4885 |
1,814,930.5155 |
2.6611 |
2.3893 |
2.6611 |
2.4465 |
| 2022-05-15 |
2.5058 |
2,749,812.5868 |
2.5820 |
2.3506 |
2.6506 |
2.6148 |
| 2022-05-14 |
2.4406 |
3,423,001.6087 |
2.4695 |
2.2896 |
2.6122 |
2.5184 |
| 2022-05-13 |
2.5688 |
1,453,642.3924 |
2.3641 |
2.3138 |
2.7192 |
2.4776 |
| 2022-05-12 |
2.2800 |
709,792.4729 |
2.5200 |
1.9195 |
2.6421 |
2.3049 |
| 2022-05-11 |
2.9369 |
2,290,804.4776 |
3.0940 |
2.2550 |
3.2121 |
2.4027 |
| 2022-05-10 |
3.1640 |
2,289,359.2388 |
2.9111 |
2.8162 |
3.3893 |
3.0907 |
| 2022-05-09 |
3.3339 |
1,438,379.2160 |
3.5674 |
2.9698 |
3.6726 |
3.1088 |
| 2022-05-08 |
3.6253 |
1,592,523.2158 |
3.6119 |
3.5073 |
3.7422 |
3.6634 |
| 2022-05-07 |
3.6494 |
1,137,502.6962 |
3.6633 |
3.4939 |
3.7171 |
3.6273 |
| 2022-05-06 |
3.6678 |
902,905.5246 |
3.7519 |
3.5418 |
3.7676 |
3.6441 |
| 2022-05-05 |
3.9708 |
976,331.1843 |
4.2446 |
3.6459 |
4.2860 |
3.7597 |
| 2022-05-04 |
3.9938 |
1,135,843.3764 |
3.7334 |
3.7055 |
4.2792 |
4.2370 |
| 2022-05-03 |
3.8545 |
688,012.1917 |
3.8357 |
3.6330 |
3.9442 |
3.6626 |
| 2022-05-02 |
3.7738 |
773,107.2971 |
3.8484 |
3.6453 |
3.9051 |
3.8426 |
| 2022-05-01 |
3.7054 |
892,884.2816 |
3.6062 |
3.5455 |
3.8732 |
3.8199 |
| 2022-04-30 |
3.9410 |
1,241,580.6038 |
3.9703 |
3.7560 |
4.0598 |
3.8015 |
| 2022-04-29 |
3.9846 |
1,016,175.1083 |
4.1618 |
3.8344 |
4.1864 |
3.9356 |
| 2022-04-28 |
4.2086 |
697,296.7987 |
4.1982 |
4.1155 |
4.3618 |
4.1509 |
| 2022-04-27 |
4.1766 |
699,378.3399 |
4.0907 |
4.0725 |
4.2740 |
4.1878 |
| 2022-04-26 |
4.3473 |
774,980.5900 |
4.5213 |
4.0540 |
4.6103 |
4.1583 |