Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
2.1360 |
4,266.5316 |
2.1061 |
2.1061 |
2.1510 |
2.1220 |
| 2025-04-17 |
2.0620 |
19,541.5852 |
2.0560 |
2.0442 |
2.1108 |
2.0925 |
| 2025-04-16 |
2.0941 |
150,447.5619 |
2.0810 |
2.0194 |
2.1212 |
2.0683 |
| 2025-04-15 |
2.1996 |
46,971.6106 |
2.1894 |
2.1680 |
2.2278 |
2.1891 |
| 2025-04-14 |
2.2961 |
15,344.2627 |
2.2900 |
2.2361 |
2.3474 |
2.2973 |
| 2025-04-13 |
2.3406 |
85,206.1001 |
2.3424 |
2.2492 |
2.4174 |
2.3073 |
| 2025-04-12 |
2.2547 |
34,147.1979 |
2.1800 |
2.1627 |
2.3631 |
2.3309 |
| 2025-04-11 |
2.1733 |
35,806.9739 |
2.1070 |
2.0994 |
2.2301 |
2.2124 |
| 2025-04-10 |
2.1297 |
51,195.6306 |
2.2294 |
2.0599 |
2.2294 |
2.1008 |
| 2025-04-09 |
1.9972 |
160,888.1316 |
1.9146 |
1.8686 |
2.2843 |
2.2616 |
| 2025-04-08 |
2.0601 |
34,452.6465 |
2.0130 |
2.0012 |
2.0994 |
2.0644 |
| 2025-04-07 |
1.9327 |
400,636.7459 |
1.9086 |
1.7358 |
2.0905 |
2.0406 |
| 2025-04-06 |
2.0006 |
88,167.4954 |
2.2036 |
1.8910 |
2.2228 |
1.9132 |
| 2025-04-05 |
2.2157 |
3,345.2788 |
2.2582 |
2.1890 |
2.2582 |
2.2056 |
| 2025-04-04 |
2.2131 |
68,602.6237 |
2.2655 |
2.1317 |
2.2905 |
2.2894 |
| 2025-04-03 |
2.2733 |
134,214.3350 |
2.3063 |
2.1860 |
2.4207 |
2.2437 |
| 2025-04-02 |
2.4262 |
44,608.6086 |
2.4002 |
2.3142 |
2.5142 |
2.4323 |
| 2025-04-01 |
2.3867 |
73,116.3479 |
2.2808 |
2.2565 |
2.5240 |
2.4954 |
| 2025-03-31 |
2.2546 |
69,542.5288 |
2.3497 |
2.1908 |
2.3497 |
2.3027 |
| 2025-03-30 |
2.3809 |
38,714.4635 |
2.2939 |
2.2939 |
2.4356 |
2.3474 |
| 2025-03-29 |
2.4895 |
31,254.3394 |
2.5016 |
2.3900 |
2.5304 |
2.3906 |
| 2025-03-28 |
2.6166 |
175,333.4402 |
2.7860 |
2.4859 |
2.7868 |
2.4952 |
| 2025-03-27 |
2.7180 |
144,979.5999 |
2.6254 |
2.6100 |
2.8322 |
2.8231 |
| 2025-03-26 |
2.5282 |
193,633.6203 |
2.4631 |
2.4347 |
2.6542 |
2.6020 |
| 2025-03-25 |
2.4065 |
157,479.0752 |
2.3917 |
2.3367 |
2.4828 |
2.4623 |
| 2025-03-24 |
2.3400 |
125,854.4606 |
2.2961 |
2.2601 |
2.4538 |
2.4232 |
| 2025-03-23 |
2.2691 |
186,568.9354 |
2.2587 |
2.2513 |
2.2897 |
2.2686 |
| 2025-03-22 |
2.2574 |
74,311.2548 |
2.2556 |
2.2303 |
2.2951 |
2.2931 |
| 2025-03-21 |
2.2934 |
202,902.5939 |
2.3502 |
2.2393 |
2.3728 |
2.2806 |
| 2025-03-20 |
2.4370 |
213,760.9599 |
2.4780 |
2.3473 |
2.4951 |
2.3771 |
| 2025-03-19 |
2.3337 |
96,907.9995 |
2.2810 |
2.2810 |
2.4771 |
2.4623 |
| 2025-03-18 |
2.2928 |
89,492.3138 |
2.3799 |
2.2301 |
2.3801 |
2.2550 |
| 2025-03-17 |
2.2713 |
127,304.2741 |
2.2305 |
2.2292 |
2.3096 |
2.2902 |
| 2025-03-16 |
2.3406 |
115,680.2755 |
2.3578 |
2.2405 |
2.3578 |
2.2434 |
| 2025-03-15 |
2.3503 |
164,274.1125 |
2.3214 |
2.2997 |
2.4269 |
2.3737 |
| 2025-03-14 |
2.2780 |
110,643.0287 |
2.1681 |
2.1558 |
2.3824 |
2.3141 |
| 2025-03-13 |
2.2757 |
51,087.3444 |
2.2812 |
2.2078 |
2.3230 |
2.2618 |