Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-12 |
2.2257 |
49,473.6388 |
2.2334 |
2.1744 |
2.3697 |
2.3552 |
| 2025-03-11 |
2.0941 |
101,693.1629 |
2.0826 |
1.9900 |
2.2111 |
2.1888 |
| 2025-03-10 |
2.2240 |
123,584.7001 |
2.2869 |
2.0575 |
2.3996 |
2.1100 |
| 2025-03-09 |
2.3977 |
97,601.5486 |
2.4771 |
2.2636 |
2.5186 |
2.3050 |
| 2025-03-08 |
2.5791 |
35,400.5896 |
2.5866 |
2.5215 |
2.6187 |
2.5319 |
| 2025-03-07 |
2.7458 |
172,511.4271 |
2.7292 |
2.5700 |
2.8561 |
2.7143 |
| 2025-03-06 |
2.7885 |
99,175.2592 |
2.6372 |
2.5932 |
3.0096 |
2.7637 |
| 2025-03-05 |
2.5302 |
89,173.3218 |
2.5256 |
2.4578 |
2.6843 |
2.6717 |
| 2025-03-04 |
2.4432 |
92,945.0948 |
2.6231 |
2.2352 |
2.6306 |
2.4234 |
| 2025-03-03 |
2.9305 |
106,715.8696 |
3.1889 |
2.6027 |
3.2091 |
2.6489 |
| 2025-03-02 |
3.0635 |
73,890.0703 |
2.8254 |
2.7951 |
3.2370 |
3.1809 |
| 2025-03-01 |
2.8396 |
54,147.2326 |
2.8252 |
2.7787 |
2.9280 |
2.8631 |
| 2025-02-28 |
2.6717 |
103,782.7895 |
2.7948 |
2.5189 |
2.8423 |
2.8039 |
| 2025-02-27 |
2.9167 |
20,153.1817 |
2.8799 |
2.8626 |
2.9769 |
2.8889 |
| 2025-02-26 |
2.9097 |
84,679.3857 |
2.9612 |
2.7588 |
3.0602 |
2.9142 |
| 2025-02-25 |
2.8039 |
114,598.2640 |
2.8263 |
2.6354 |
3.0083 |
2.9483 |
| 2025-02-24 |
3.0907 |
71,010.0784 |
3.3773 |
2.8455 |
3.4326 |
2.9313 |
| 2025-02-23 |
3.3937 |
23,845.2309 |
3.4231 |
3.2833 |
3.4560 |
3.3434 |
| 2025-02-22 |
3.3482 |
41,376.4147 |
3.2733 |
3.2466 |
3.4366 |
3.4107 |
| 2025-02-21 |
3.4682 |
57,281.0391 |
3.4492 |
3.3458 |
3.5640 |
3.3588 |
| 2025-02-20 |
3.3314 |
15,853.2777 |
3.2150 |
3.2150 |
3.4547 |
3.4370 |
| 2025-02-19 |
3.1903 |
1,208.4530 |
3.1423 |
3.1423 |
3.2229 |
3.2217 |
| 2025-02-18 |
2.9605 |
5,870.0938 |
3.0900 |
2.9219 |
3.1651 |
2.9871 |
| 2025-02-17 |
3.3078 |
300.0000 |
3.3078 |
3.3078 |
3.3078 |
3.3078 |
| 2025-02-16 |
3.4152 |
9,446.8507 |
3.4165 |
3.3714 |
3.4514 |
3.3843 |
| 2025-02-15 |
3.4782 |
4,126.1059 |
3.5323 |
3.4489 |
3.5323 |
3.4838 |
| 2025-02-14 |
3.5559 |
275.7658 |
3.4818 |
3.4818 |
3.6273 |
3.5954 |
| 2025-02-13 |
3.4982 |
925.0249 |
3.5649 |
3.4404 |
3.5649 |
3.4875 |
| 2025-02-12 |
3.2478 |
5,545.5242 |
3.2801 |
3.1295 |
3.3660 |
3.3660 |
| 2025-02-11 |
3.4213 |
10,116.4042 |
3.2179 |
3.2095 |
3.5701 |
3.4651 |
| 2025-02-10 |
3.1026 |
20,451.5222 |
2.9949 |
2.9073 |
3.2580 |
3.2190 |
| 2025-02-09 |
3.0899 |
13,085.4883 |
3.0653 |
3.0022 |
3.1354 |
3.0608 |
| 2025-02-08 |
2.9774 |
17,876.4550 |
3.0034 |
2.9015 |
3.0457 |
3.0192 |
| 2025-02-07 |
3.1986 |
12,709.0716 |
3.1324 |
3.0864 |
3.3752 |
3.1038 |
| 2025-02-06 |
3.3372 |
9,835.0034 |
3.3338 |
3.1302 |
3.4691 |
3.1553 |
| 2025-02-05 |
3.5295 |
11,311.4397 |
3.5966 |
3.3254 |
3.7099 |
3.3974 |
| 2025-02-04 |
3.6509 |
72,691.8112 |
3.6585 |
3.2862 |
3.8598 |
3.7621 |
| 2025-02-03 |
2.9700 |
204,117.5983 |
3.3036 |
2.0700 |
3.6525 |
3.5702 |
| 2025-02-02 |
3.5515 |
25,683.5080 |
3.7388 |
3.2405 |
3.8188 |
3.2495 |
| 2025-02-01 |
4.0031 |
4,532.6546 |
4.0646 |
3.8873 |
4.1145 |
3.8933 |
| 2025-01-31 |
4.1738 |
6,811.6603 |
4.1483 |
4.1399 |
4.2398 |
4.1752 |
| 2025-01-30 |
4.0206 |
24,971.6977 |
3.6988 |
3.6795 |
4.1947 |
4.1685 |
| 2025-01-29 |
3.7066 |
25,843.8629 |
3.6580 |
3.6252 |
3.8763 |
3.8636 |
| 2025-01-28 |
3.8647 |
19,199.6074 |
3.9662 |
3.6451 |
4.0012 |
3.6451 |
| 2025-01-27 |
3.6905 |
37,468.2991 |
3.8503 |
3.5139 |
3.9891 |
3.9766 |
| 2025-01-26 |
4.1377 |
3,593.6000 |
4.1938 |
4.0978 |
4.1938 |
4.1217 |
| 2025-01-25 |
4.1660 |
5,578.4010 |
4.1704 |
4.1117 |
4.2387 |
4.1811 |
| 2025-01-24 |
4.3758 |
5,728.6141 |
4.2446 |
4.2244 |
4.4796 |
4.2713 |
| 2025-01-23 |
4.3637 |
5,334.8218 |
4.4656 |
4.2587 |
4.4656 |
4.3552 |
| 2025-01-22 |
4.6041 |
7,800.0035 |
4.6560 |
4.5177 |
4.6821 |
4.5293 |