Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
3.2173 |
2,278.7038 |
3.1969 |
3.1969 |
3.2316 |
3.2310 |
| 2025-06-06 |
3.0361 |
75,966.2425 |
2.9278 |
2.9218 |
3.1959 |
3.1710 |
| 2025-06-05 |
3.0146 |
142,619.1733 |
3.1500 |
2.8900 |
3.2244 |
2.9561 |
| 2025-06-04 |
3.2188 |
48,404.1699 |
3.2480 |
3.1723 |
3.2795 |
3.1822 |
| 2025-06-03 |
3.3106 |
41,900.6126 |
3.3233 |
3.2800 |
3.3810 |
3.2920 |
| 2025-06-02 |
3.2832 |
51,716.6317 |
3.3439 |
3.2300 |
3.3600 |
3.3600 |
| 2025-06-01 |
3.2670 |
38,048.9894 |
3.2460 |
3.2004 |
3.3236 |
3.2765 |
| 2025-05-31 |
3.2147 |
105,291.4324 |
3.1852 |
3.0564 |
3.3111 |
3.2545 |
| 2025-05-30 |
3.3903 |
116,756.3121 |
3.4840 |
3.2500 |
3.5266 |
3.3321 |
| 2025-05-29 |
3.6369 |
34,524.3618 |
3.6346 |
3.5196 |
3.7296 |
3.5229 |
| 2025-05-28 |
3.6910 |
10,594.0043 |
3.6622 |
3.6462 |
3.7312 |
3.6675 |
| 2025-05-27 |
3.5649 |
53,509.2820 |
3.4504 |
3.4276 |
3.6507 |
3.6109 |
| 2025-05-26 |
3.6105 |
36,385.3455 |
3.6024 |
3.5300 |
3.6652 |
3.5433 |
| 2025-05-25 |
3.6038 |
128,361.0316 |
3.6268 |
3.4500 |
3.6646 |
3.4954 |
| 2025-05-24 |
3.6419 |
91,542.2021 |
3.5711 |
3.5711 |
3.6891 |
3.6023 |
| 2025-05-23 |
3.8052 |
362,005.4033 |
3.8662 |
3.5382 |
3.9635 |
3.5441 |
| 2025-05-22 |
3.9415 |
386,190.3654 |
3.9429 |
3.7191 |
4.1986 |
3.9092 |
| 2025-05-21 |
3.8788 |
63,422.7020 |
3.8573 |
3.8022 |
3.9556 |
3.9271 |
| 2025-05-20 |
3.8522 |
64,674.5110 |
3.8365 |
3.7896 |
3.9357 |
3.8625 |
| 2025-05-19 |
3.7326 |
67,811.0914 |
3.9324 |
3.5900 |
3.9500 |
3.8214 |
| 2025-05-18 |
3.8812 |
47,557.2079 |
3.8070 |
3.7449 |
3.9997 |
3.9843 |
| 2025-05-17 |
3.7816 |
22,948.6031 |
3.7758 |
3.6880 |
3.8389 |
3.7778 |
| 2025-05-16 |
3.8542 |
58,337.7720 |
3.8699 |
3.7299 |
3.9481 |
3.7552 |
| 2025-05-15 |
3.7387 |
16,917.1032 |
3.8401 |
3.6656 |
3.8691 |
3.6656 |
| 2025-05-14 |
3.9552 |
7,134.0432 |
4.0664 |
3.8710 |
4.0664 |
3.9231 |
| 2025-05-13 |
3.9482 |
13,722.8444 |
3.9447 |
3.8328 |
4.1009 |
4.0731 |
| 2025-05-12 |
4.0955 |
32,805.0926 |
4.0193 |
3.9018 |
4.2900 |
3.9399 |
| 2025-05-11 |
4.0984 |
30,660.6463 |
4.1182 |
3.9406 |
4.2638 |
3.9881 |
| 2025-05-10 |
3.9546 |
43,178.3683 |
3.9590 |
3.8377 |
4.0762 |
4.0400 |
| 2025-05-09 |
3.9683 |
51,973.5244 |
4.0065 |
3.8287 |
4.0683 |
3.9074 |
| 2025-05-08 |
3.7316 |
181,318.4113 |
3.3452 |
3.3251 |
3.9530 |
3.9074 |
| 2025-05-07 |
3.3544 |
82,147.5147 |
3.3413 |
3.2380 |
3.4448 |
3.2504 |
| 2025-05-06 |
3.2772 |
37,755.6327 |
3.3979 |
3.1855 |
3.3979 |
3.2070 |
| 2025-05-05 |
3.3951 |
58,051.7986 |
3.2706 |
3.2198 |
3.4984 |
3.4410 |
| 2025-05-04 |
3.2251 |
17,567.1196 |
3.3254 |
3.1584 |
3.3254 |
3.2439 |
| 2025-05-03 |
3.3794 |
11,155.4866 |
3.4081 |
3.3270 |
3.4598 |
3.3546 |
| 2025-05-02 |
3.4808 |
57,175.1794 |
3.5663 |
3.3963 |
3.5663 |
3.4153 |
| 2025-05-01 |
3.6017 |
23,967.7104 |
3.5177 |
3.4610 |
3.7400 |
3.6957 |
| 2025-04-30 |
3.4072 |
51,442.8893 |
3.5619 |
3.2850 |
3.6042 |
3.4666 |
| 2025-04-29 |
3.5465 |
37,647.5834 |
3.5263 |
3.4600 |
3.6263 |
3.5547 |
| 2025-04-28 |
3.6732 |
85,367.2870 |
3.5296 |
3.4009 |
3.8593 |
3.6017 |
| 2025-04-27 |
3.5780 |
34,320.2447 |
3.5118 |
3.4245 |
3.6481 |
3.5617 |
| 2025-04-26 |
3.5111 |
102,940.3454 |
3.6026 |
3.3622 |
3.6449 |
3.4942 |
| 2025-04-25 |
3.5470 |
179,790.8798 |
3.3233 |
3.2822 |
3.8026 |
3.5059 |
| 2025-04-24 |
3.2008 |
139,548.4839 |
2.9813 |
2.8975 |
3.3838 |
3.2851 |
| 2025-04-23 |
2.8554 |
262,544.9133 |
2.7032 |
2.6811 |
3.0789 |
2.9870 |
| 2025-04-22 |
2.3291 |
48,506.4945 |
2.1952 |
2.1721 |
2.4466 |
2.3969 |
| 2025-04-21 |
2.2369 |
133,553.8186 |
2.1616 |
2.1430 |
2.2824 |
2.1976 |
| 2025-04-20 |
2.1400 |
13,633.0278 |
2.1566 |
2.0949 |
2.1646 |
2.1106 |
| 2025-04-19 |
2.1511 |
11,529.7423 |
2.1259 |
2.1259 |
5.1700 |
2.1372 |