Market [unlinked] / [unlinked]
Identifier on Bitfinex: tOMGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
6.5470 |
830,566.8282 |
6.7291 |
6.3412 |
6.9337 |
6.5312 |
| 2022-01-15 |
6.3773 |
1,915,770.9665 |
6.0356 |
6.0257 |
6.7193 |
6.6580 |
| 2022-01-14 |
6.0390 |
1,265,436.0167 |
5.9427 |
5.7794 |
6.3010 |
6.0175 |
| 2022-01-13 |
6.1317 |
1,250,180.8804 |
5.8775 |
5.8718 |
6.3627 |
6.0638 |
| 2022-01-12 |
5.7120 |
1,068,820.3122 |
5.3144 |
5.3144 |
6.0569 |
5.8926 |
| 2022-01-11 |
5.2019 |
1,163,752.3477 |
5.0914 |
5.0390 |
5.4100 |
5.3231 |
| 2022-01-10 |
5.1051 |
898,051.7444 |
5.3544 |
4.8486 |
5.4026 |
5.0783 |
| 2022-01-09 |
5.4054 |
460,191.2785 |
5.3641 |
5.2914 |
5.4933 |
5.3485 |
| 2022-01-08 |
5.5781 |
844,933.6715 |
5.5182 |
5.1722 |
5.8759 |
5.4042 |
| 2022-01-07 |
5.4399 |
655,708.6113 |
5.6417 |
5.2004 |
5.6735 |
5.5580 |
| 2022-01-06 |
5.5137 |
813,591.9555 |
5.5404 |
5.3863 |
5.6922 |
5.6511 |
| 2022-01-05 |
5.8730 |
545,610.1230 |
6.0268 |
5.3150 |
6.2348 |
5.5671 |
| 2022-01-04 |
6.1309 |
375,693.9998 |
6.1931 |
5.9994 |
6.2628 |
6.1024 |
| 2022-01-03 |
6.2958 |
536,585.9349 |
6.2803 |
6.0605 |
6.4455 |
6.1772 |
| 2022-01-02 |
6.2568 |
327,436.8612 |
6.1167 |
6.0647 |
6.4734 |
6.2827 |
| 2022-01-01 |
5.9777 |
204,248.5572 |
5.8574 |
5.8574 |
6.0863 |
6.0487 |
| 2021-12-31 |
5.9593 |
327,626.1373 |
6.0559 |
5.7174 |
6.1354 |
5.8987 |
| 2021-12-30 |
6.0016 |
289,576.5425 |
5.9137 |
5.7993 |
6.1472 |
6.0608 |
| 2021-12-29 |
6.1793 |
370,576.9452 |
6.2472 |
5.8648 |
6.4165 |
5.9043 |
| 2021-12-28 |
6.5424 |
469,738.8538 |
6.8643 |
6.2145 |
6.8662 |
6.3092 |
| 2021-12-27 |
6.9706 |
268,575.0946 |
6.8141 |
6.7686 |
7.1921 |
6.9835 |
| 2021-12-26 |
6.7853 |
256,387.7522 |
6.8184 |
6.6195 |
6.9847 |
6.7886 |
| 2021-12-25 |
6.7702 |
433,979.1259 |
6.6778 |
6.6322 |
6.9358 |
6.8593 |
| 2021-12-24 |
6.8872 |
773,172.6300 |
6.9035 |
6.5902 |
7.0715 |
6.6660 |
| 2021-12-23 |
6.7864 |
1,185,961.3313 |
6.5419 |
6.4088 |
6.9909 |
6.8714 |
| 2021-12-22 |
6.4567 |
584,756.9208 |
6.1288 |
6.0484 |
6.7870 |
6.5565 |
| 2021-12-21 |
6.0042 |
126,776.6353 |
5.8667 |
5.8257 |
6.1202 |
6.1137 |
| 2021-12-20 |
5.7616 |
117,312.7508 |
5.9184 |
5.5858 |
5.9634 |
5.8584 |
| 2021-12-19 |
6.0299 |
118,132.6998 |
6.0425 |
5.8863 |
6.2078 |
5.9411 |
| 2021-12-18 |
6.0476 |
156,268.4039 |
5.9245 |
5.8058 |
6.1740 |
6.0580 |
| 2021-12-17 |
6.2658 |
182,929.1484 |
6.1131 |
5.8251 |
6.6125 |
5.9058 |
| 2021-12-16 |
6.2126 |
166,246.7560 |
6.0542 |
6.0262 |
6.4221 |
6.1434 |
| 2021-12-15 |
5.8806 |
102,495.5336 |
5.9678 |
5.5587 |
6.1886 |
6.1358 |
| 2021-12-14 |
5.8863 |
166,591.0148 |
5.7227 |
5.6106 |
6.0873 |
5.9455 |
| 2021-12-13 |
6.1126 |
172,153.7956 |
6.4360 |
5.5962 |
6.6620 |
5.7174 |
| 2021-12-12 |
6.3695 |
46,703.2512 |
6.3465 |
6.2286 |
6.5310 |
6.4899 |
| 2021-12-11 |
6.2134 |
116,905.1826 |
6.0291 |
5.9161 |
6.3701 |
6.2975 |
| 2021-12-10 |
6.3279 |
108,505.1346 |
6.3975 |
6.1357 |
6.5629 |
6.2190 |
| 2021-12-09 |
6.8622 |
73,756.5636 |
7.1188 |
6.4680 |
7.1954 |
6.5621 |
| 2021-12-08 |
6.9819 |
174,480.2212 |
7.0620 |
6.5884 |
7.3372 |
7.1280 |
| 2021-12-07 |
6.9482 |
105,644.6574 |
6.4451 |
6.4204 |
7.3601 |
6.9455 |
| 2021-12-06 |
6.0342 |
163,657.8143 |
6.2217 |
5.6773 |
6.4198 |
6.4198 |
| 2021-12-05 |
6.1768 |
312,578.4964 |
6.6460 |
5.9702 |
6.6907 |
6.1838 |
| 2021-12-04 |
6.3211 |
182,784.0059 |
7.6461 |
5.1622 |
7.6735 |
6.5674 |
| 2021-12-03 |
7.9158 |
36,286.4512 |
8.0954 |
7.3479 |
8.2633 |
7.6220 |
| 2021-12-02 |
8.1737 |
37,945.9289 |
8.2895 |
8.0289 |
8.3176 |
8.1697 |
| 2021-12-01 |
8.4987 |
37,640.2109 |
8.6409 |
8.2144 |
8.7483 |
8.2638 |
| 2021-11-30 |
8.9461 |
75,774.5071 |
8.7653 |
8.5910 |
9.2813 |
8.6531 |
| 2021-11-29 |
8.2446 |
32,272.0933 |
8.1037 |
7.9959 |
8.6630 |
8.6630 |
| 2021-11-28 |
7.8212 |
22,044.5588 |
8.1039 |
7.5078 |
8.1658 |
8.1074 |