Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
1.6767 |
21,071.1195 |
1.6911 |
1.6612 |
1.6920 |
1.6678 |
| 2025-12-03 |
1.6850 |
377,134.2281 |
1.6328 |
1.6204 |
1.7888 |
1.7652 |
| 2025-12-02 |
1.5136 |
333,442.4382 |
1.3457 |
1.3361 |
1.6191 |
1.6052 |
| 2025-12-01 |
1.3782 |
239,881.3096 |
1.4464 |
1.3104 |
1.4497 |
1.3382 |
| 2025-11-30 |
1.5144 |
37,638.1369 |
1.4981 |
1.4978 |
1.5576 |
1.5457 |
| 2025-11-29 |
1.5055 |
30,115.9620 |
1.5216 |
1.4959 |
1.5232 |
1.4959 |
| 2025-11-28 |
1.5427 |
61,126.2233 |
1.5200 |
1.5105 |
1.5989 |
1.5688 |
| 2025-11-27 |
1.5460 |
48,248.4860 |
1.5386 |
1.5195 |
1.5777 |
1.5354 |
| 2025-11-26 |
1.5405 |
66,989.3127 |
1.5572 |
1.5155 |
1.5609 |
1.5155 |
| 2025-11-25 |
1.5402 |
115,965.0290 |
1.5376 |
1.4879 |
1.5707 |
1.4990 |
| 2025-11-24 |
1.4478 |
77,888.6266 |
1.3486 |
1.3486 |
1.5338 |
1.5314 |
| 2025-11-23 |
1.3747 |
47,671.3194 |
1.3463 |
1.3463 |
1.3937 |
1.3707 |
| 2025-11-22 |
1.3717 |
4,714.1713 |
1.3906 |
1.3554 |
1.3986 |
1.3603 |
| 2025-11-21 |
1.3796 |
215,172.9550 |
1.4959 |
1.3156 |
1.5020 |
1.3716 |
| 2025-11-20 |
1.6275 |
25,499.8252 |
1.6074 |
1.6074 |
1.6411 |
1.6411 |
| 2025-11-19 |
1.6570 |
16,984.4857 |
1.6567 |
1.6458 |
1.6736 |
1.6508 |
| 2025-11-18 |
1.6475 |
49,457.2989 |
1.6157 |
1.5833 |
1.6912 |
1.6789 |
| 2025-11-17 |
1.7063 |
49,308.3752 |
1.6609 |
1.6609 |
1.7316 |
1.7203 |
| 2025-11-16 |
1.7064 |
90,721.5343 |
1.7488 |
1.6396 |
1.7779 |
1.6396 |
| 2025-11-15 |
1.7801 |
45,335.1762 |
1.7606 |
1.7463 |
1.8052 |
1.7700 |
| 2025-11-14 |
1.7764 |
98,054.6555 |
1.8750 |
1.7424 |
1.8753 |
1.7695 |
| 2025-11-13 |
1.9296 |
150,345.1786 |
1.9788 |
1.8346 |
2.0429 |
1.8450 |
| 2025-11-12 |
2.0211 |
43,645.0453 |
2.0093 |
2.0093 |
2.0319 |
2.0319 |
| 2025-11-11 |
2.0973 |
88,414.9198 |
2.1649 |
2.0714 |
2.2043 |
2.0854 |
| 2025-11-10 |
2.1784 |
32,913.7781 |
2.1313 |
2.1313 |
2.1888 |
2.1657 |
| 2025-11-09 |
2.0928 |
56,881.2245 |
2.1197 |
2.0528 |
2.1215 |
2.0971 |
| 2025-11-08 |
2.1123 |
168,680.0419 |
2.1892 |
2.0703 |
2.1951 |
2.1128 |
| 2025-11-07 |
1.9823 |
50,051.5251 |
1.9858 |
1.9325 |
2.0489 |
2.0359 |
| 2025-11-06 |
1.9972 |
69,646.1346 |
2.0107 |
1.9238 |
2.0469 |
1.9301 |
| 2025-11-05 |
2.0038 |
114,010.9580 |
1.9719 |
1.9159 |
2.0321 |
2.0168 |
| 2025-11-04 |
2.0557 |
116,663.2618 |
2.0458 |
1.9840 |
2.0989 |
2.0411 |
| 2025-11-03 |
2.1133 |
291,330.8087 |
2.3445 |
2.0060 |
2.3445 |
2.1135 |
| 2025-11-02 |
2.3549 |
57,130.6170 |
2.3724 |
2.2914 |
2.3792 |
2.3160 |
| 2025-11-01 |
2.3688 |
47,128.9898 |
2.3571 |
2.3551 |
2.3919 |
2.3800 |
| 2025-10-31 |
2.3466 |
76,127.3981 |
2.2992 |
2.2982 |
2.3886 |
2.3570 |
| 2025-10-30 |
2.3713 |
84,271.4643 |
2.5088 |
2.2384 |
2.5317 |
2.2431 |
| 2025-10-29 |
2.5038 |
12,148.3242 |
2.4983 |
2.4805 |
2.5373 |
2.5059 |
| 2025-10-28 |
2.6323 |
7,253.1541 |
2.6036 |
2.6007 |
2.6499 |
2.6450 |
| 2025-10-27 |
2.6927 |
48,829.0585 |
2.6659 |
2.6631 |
2.7189 |
2.7041 |
| 2025-10-26 |
2.5579 |
13,309.1093 |
2.5326 |
2.5059 |
2.6504 |
2.6393 |
| 2025-10-25 |
2.5185 |
22,862.0552 |
2.5169 |
2.4790 |
2.5554 |
2.5508 |
| 2025-10-24 |
2.4678 |
36,233.6303 |
2.4271 |
2.4029 |
2.5186 |
2.4825 |
| 2025-10-23 |
2.4383 |
14,485.6796 |
2.4041 |
2.3970 |
2.4610 |
2.4600 |
| 2025-10-22 |
2.4269 |
140,021.4462 |
2.4946 |
2.3446 |
2.4952 |
2.4391 |
| 2025-10-21 |
2.5740 |
42,678.0504 |
2.5463 |
2.4773 |
2.6805 |
2.6110 |
| 2025-10-20 |
2.6498 |
27,547.6444 |
2.5324 |
2.5320 |
2.6689 |
2.6317 |
| 2025-10-19 |
2.6013 |
111,714.9147 |
2.4977 |
2.4483 |
2.6538 |
2.5992 |
| 2025-10-18 |
2.4626 |
47,909.5583 |
2.4416 |
2.4397 |
2.5120 |
2.5120 |
| 2025-10-17 |
2.3706 |
84,316.1539 |
2.5135 |
2.2973 |
2.5238 |
2.4136 |
| 2025-10-16 |
2.5989 |
58,790.4833 |
2.7121 |
2.5792 |
2.7206 |
2.7100 |