Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
2.8980 |
348,496.4278 |
2.8574 |
2.8431 |
2.9368 |
2.8987 |
| 2025-07-07 |
2.9167 |
2,384.1849 |
2.9380 |
2.8955 |
2.9435 |
2.8964 |
| 2025-07-06 |
2.9224 |
12,694.7459 |
2.8982 |
2.8766 |
2.9434 |
2.9145 |
| 2025-07-05 |
2.8932 |
13,890.2833 |
2.8859 |
2.8671 |
2.9247 |
2.8674 |
| 2025-07-04 |
2.9241 |
9,536.6847 |
3.0442 |
2.8835 |
3.0442 |
2.8835 |
| 2025-07-03 |
3.0059 |
91,996.8144 |
2.9006 |
2.8739 |
3.0864 |
2.9991 |
| 2025-07-02 |
2.7060 |
17,232.6140 |
2.6743 |
2.6609 |
2.7737 |
2.7737 |
| 2025-07-01 |
2.7402 |
53,153.9380 |
2.7843 |
2.7169 |
2.8129 |
2.7221 |
| 2025-06-30 |
2.8366 |
72,469.6198 |
2.9021 |
2.7485 |
2.9106 |
2.7883 |
| 2025-06-29 |
2.8082 |
92,574.2375 |
2.7978 |
2.7700 |
2.8319 |
2.7908 |
| 2025-06-28 |
2.7288 |
30,897.1426 |
2.7218 |
2.6837 |
2.7652 |
2.7590 |
| 2025-06-27 |
2.6981 |
52,552.4490 |
2.6124 |
2.6005 |
2.7911 |
2.7218 |
| 2025-06-26 |
2.6712 |
52,847.9332 |
2.7341 |
2.6059 |
2.7929 |
2.6118 |
| 2025-06-25 |
2.7865 |
136,970.2518 |
2.7945 |
2.7084 |
2.8339 |
2.7983 |
| 2025-06-24 |
2.8195 |
229,440.0266 |
2.8253 |
2.7704 |
2.9077 |
2.7865 |
| 2025-06-23 |
2.4837 |
58,234.7794 |
2.4433 |
2.4433 |
2.5195 |
2.5142 |
| 2025-06-22 |
2.5698 |
69,488.1838 |
2.5725 |
2.5330 |
2.6064 |
2.5330 |
| 2025-06-21 |
2.7215 |
19,295.5766 |
2.7226 |
2.6200 |
2.7502 |
2.6200 |
| 2025-06-20 |
2.7552 |
24,962.4775 |
2.8409 |
2.6661 |
2.8684 |
2.7206 |
| 2025-06-19 |
2.8263 |
21,643.7669 |
2.8499 |
2.7861 |
2.8537 |
2.8076 |
| 2025-06-18 |
2.9007 |
9,457.9910 |
2.8449 |
2.8449 |
2.9144 |
2.8978 |
| 2025-06-17 |
2.8766 |
78,967.7865 |
2.9865 |
2.8059 |
3.0507 |
2.8458 |
| 2025-06-16 |
3.0773 |
71,332.4124 |
3.0013 |
2.9842 |
3.1498 |
3.1297 |
| 2025-06-15 |
2.9945 |
10,471.9030 |
2.9446 |
2.9446 |
3.0316 |
3.0094 |
| 2025-06-14 |
3.0048 |
66,863.3521 |
3.0755 |
2.9067 |
3.0755 |
2.9136 |
| 2025-06-13 |
3.0079 |
164,990.6606 |
3.1800 |
2.9214 |
3.1800 |
2.9904 |
| 2025-06-12 |
3.3622 |
57,379.4906 |
3.3881 |
3.2484 |
3.3958 |
3.2484 |
| 2025-06-11 |
3.4937 |
24,722.5354 |
3.4903 |
3.4605 |
3.5187 |
3.4780 |
| 2025-06-10 |
3.4104 |
45,578.3107 |
3.4287 |
3.3724 |
3.4487 |
3.3959 |
| 2025-06-09 |
3.3575 |
41,762.3700 |
3.2263 |
3.1869 |
3.4631 |
3.4396 |
| 2025-06-08 |
3.2136 |
9,052.3571 |
3.2364 |
3.1850 |
3.2373 |
3.2373 |
| 2025-06-07 |
3.2543 |
28,589.4882 |
3.1969 |
3.1969 |
3.3029 |
3.2396 |
| 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 |