Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
3.3958 |
15,064.3522 |
3.3576 |
3.3576 |
3.4466 |
3.4422 |
| 2025-08-25 |
3.5535 |
94,647.3589 |
3.6823 |
3.4442 |
3.7275 |
3.4590 |
| 2025-08-24 |
3.7271 |
44,236.9368 |
3.7427 |
3.6134 |
3.8457 |
3.6862 |
| 2025-08-23 |
3.7405 |
61,657.7966 |
3.7414 |
3.6259 |
3.8070 |
3.7269 |
| 2025-08-22 |
3.6287 |
61,313.7114 |
3.4073 |
3.3078 |
3.6998 |
3.6816 |
| 2025-08-21 |
3.4903 |
6,861.0498 |
3.5563 |
3.3877 |
3.5734 |
3.4323 |
| 2025-08-20 |
3.4666 |
46,708.4099 |
3.4517 |
3.4001 |
3.5600 |
3.5316 |
| 2025-08-19 |
3.5563 |
324,912.9813 |
3.6109 |
3.4572 |
3.6662 |
3.4724 |
| 2025-08-18 |
3.5688 |
111,262.8614 |
3.7081 |
3.5198 |
3.7081 |
3.6464 |
| 2025-08-17 |
3.8213 |
19,618.3936 |
3.7601 |
3.7601 |
3.8881 |
3.7857 |
| 2025-08-16 |
3.7245 |
9,433.3033 |
3.7567 |
3.6788 |
3.7700 |
3.7580 |
| 2025-08-15 |
3.7842 |
62,273.0568 |
3.7720 |
3.7528 |
3.8574 |
3.7744 |
| 2025-08-14 |
3.8656 |
100,408.1203 |
4.0287 |
3.6829 |
4.1500 |
3.7692 |
| 2025-08-13 |
3.9521 |
149,064.5263 |
3.9047 |
3.8292 |
4.0700 |
3.9638 |
| 2025-08-12 |
3.7122 |
47,894.1847 |
3.6536 |
3.6132 |
3.8663 |
3.8437 |
| 2025-08-11 |
3.7689 |
17,344.5349 |
3.8897 |
3.6778 |
3.9679 |
3.7049 |
| 2025-08-10 |
3.9015 |
57,473.2482 |
3.9056 |
3.7847 |
3.9957 |
3.8547 |
| 2025-08-09 |
3.9220 |
33,703.9354 |
3.8427 |
3.8310 |
3.9770 |
3.9600 |
| 2025-08-08 |
3.7768 |
2,157,440.8452 |
3.7903 |
3.7244 |
3.8867 |
3.8630 |
| 2025-08-07 |
3.6885 |
178,825.7312 |
3.4799 |
3.4475 |
3.7809 |
3.7560 |
| 2025-08-06 |
3.4212 |
66,734.5800 |
3.4074 |
3.3473 |
3.5074 |
3.4881 |
| 2025-08-05 |
3.4559 |
23,993.5787 |
3.5126 |
3.3911 |
3.5420 |
3.3931 |
| 2025-08-04 |
3.5465 |
37,333.5176 |
3.4765 |
3.4277 |
3.6284 |
3.5377 |
| 2025-08-03 |
3.4322 |
87,506.9615 |
3.3494 |
3.2894 |
3.4769 |
3.4368 |
| 2025-08-02 |
3.4222 |
103,761.0351 |
3.4584 |
3.2961 |
3.5300 |
3.3405 |
| 2025-08-01 |
3.5427 |
612,312.1207 |
3.6113 |
3.4200 |
3.6292 |
3.5026 |
| 2025-07-31 |
3.8438 |
42,815.7846 |
3.7554 |
3.6443 |
3.9548 |
3.7510 |
| 2025-07-30 |
3.7550 |
193,614.7719 |
3.7977 |
3.6332 |
3.8314 |
3.7763 |
| 2025-07-29 |
3.8508 |
190,765.7743 |
3.9093 |
3.7567 |
4.0049 |
3.8178 |
| 2025-07-28 |
4.1141 |
157,512.0348 |
4.4073 |
3.9250 |
4.4073 |
3.9503 |
| 2025-07-27 |
4.2336 |
117,116.2376 |
4.1273 |
4.1273 |
4.4147 |
4.3130 |
| 2025-07-26 |
4.1110 |
121,695.8602 |
3.9507 |
3.9443 |
4.3244 |
4.2096 |
| 2025-07-25 |
3.6904 |
97,123.7954 |
3.6869 |
3.6027 |
3.9617 |
3.9617 |
| 2025-07-24 |
3.7838 |
178,250.1421 |
3.7288 |
3.5294 |
3.8676 |
3.7731 |
| 2025-07-23 |
3.7562 |
264,590.5139 |
3.9840 |
3.5952 |
4.0102 |
3.6371 |
| 2025-07-22 |
3.9432 |
87,853.9178 |
3.9866 |
3.8205 |
4.0351 |
3.9582 |
| 2025-07-21 |
4.0093 |
55,170.8975 |
3.8905 |
3.8757 |
4.0966 |
3.9753 |
| 2025-07-20 |
3.9716 |
85,224.4431 |
3.8618 |
3.8374 |
4.0406 |
3.8374 |
| 2025-07-19 |
3.7761 |
27,682.1052 |
3.7683 |
3.6931 |
3.8360 |
3.7843 |
| 2025-07-18 |
4.0034 |
136,544.3573 |
4.0233 |
3.8097 |
4.2385 |
3.8453 |
| 2025-07-17 |
3.9692 |
185,380.9456 |
3.9768 |
3.8650 |
4.0741 |
4.0210 |
| 2025-07-16 |
4.0132 |
119,527.1665 |
4.0968 |
3.9667 |
4.0968 |
4.0083 |
| 2025-07-15 |
3.9099 |
101,536.9605 |
3.8389 |
3.8354 |
4.0450 |
3.9660 |
| 2025-07-14 |
3.8639 |
320,554.6397 |
3.5736 |
3.5630 |
3.9926 |
3.8721 |
| 2025-07-13 |
3.4715 |
108,941.0202 |
3.3966 |
3.3965 |
3.5367 |
3.5079 |
| 2025-07-12 |
3.3853 |
64,017.7548 |
3.3713 |
3.3242 |
3.4656 |
3.3635 |
| 2025-07-11 |
3.4903 |
155,963.1807 |
3.5085 |
3.3868 |
3.5720 |
3.4912 |
| 2025-07-10 |
3.2006 |
28,034.1932 |
3.0709 |
3.0709 |
3.2631 |
3.2201 |
| 2025-07-09 |
2.9047 |
309,275.8806 |
2.8944 |
2.8805 |
3.0130 |
3.0130 |
| 2025-07-08 |
2.8980 |
348,496.4278 |
2.8574 |
2.8431 |
2.9368 |
2.8987 |