Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
2.5579 |
13,309.1093 |
2.5326 |
2.5059 |
2.6504 |
2.6393 |
| 2025-10-25 |
2.5185 |
22,862.0552 |
2.5169 |
2.4790 |
2.5554 |
2.5508 |
| 2025-10-24 |
2.4678 |
36,233.6303 |
2.4271 |
2.4029 |
2.5186 |
2.4825 |
| 2025-10-23 |
2.4383 |
14,485.6796 |
2.4041 |
2.3970 |
2.4610 |
2.4600 |
| 2025-10-22 |
2.4269 |
140,021.4462 |
2.4946 |
2.3446 |
2.4952 |
2.4391 |
| 2025-10-21 |
2.5740 |
42,678.0504 |
2.5463 |
2.4773 |
2.6805 |
2.6110 |
| 2025-10-20 |
2.6498 |
27,547.6444 |
2.5324 |
2.5320 |
2.6689 |
2.6317 |
| 2025-10-19 |
2.6013 |
111,714.9147 |
2.4977 |
2.4483 |
2.6538 |
2.5992 |
| 2025-10-18 |
2.4626 |
47,909.5583 |
2.4416 |
2.4397 |
2.5120 |
2.5120 |
| 2025-10-17 |
2.3706 |
84,316.1539 |
2.5135 |
2.2973 |
2.5238 |
2.4136 |
| 2025-10-16 |
2.5989 |
58,790.4833 |
2.7121 |
2.5792 |
2.7206 |
2.7100 |
| 2025-10-15 |
2.7989 |
40,957.6092 |
2.8168 |
2.6896 |
2.8838 |
2.7168 |
| 2025-10-14 |
2.8577 |
264,444.3330 |
2.9991 |
2.6728 |
2.9991 |
2.8241 |
| 2025-10-13 |
2.8487 |
319,508.7333 |
2.8049 |
2.7654 |
3.0090 |
3.0009 |
| 2025-10-12 |
2.6271 |
380,280.6677 |
2.5483 |
2.4440 |
2.8626 |
2.8626 |
| 2025-10-11 |
2.6496 |
562,321.6432 |
2.6239 |
2.5425 |
2.8004 |
2.6700 |
| 2025-10-10 |
3.4523 |
3,564.6902 |
3.4517 |
3.4252 |
3.4726 |
3.4710 |
| 2025-10-09 |
3.3980 |
24,538.0606 |
3.4541 |
3.3571 |
3.4769 |
3.3848 |
| 2025-10-08 |
3.4760 |
7,581.2049 |
3.4688 |
3.4416 |
3.5010 |
3.4796 |
| 2025-10-07 |
3.5950 |
11,507.2286 |
3.6223 |
3.5002 |
3.6501 |
3.5002 |
| 2025-10-06 |
3.6166 |
27,039.1751 |
3.5526 |
3.5428 |
3.6552 |
3.6189 |
| 2025-10-05 |
3.6428 |
16,245.4427 |
3.6363 |
3.5802 |
3.6972 |
3.5961 |
| 2025-10-04 |
3.5510 |
37,820.1633 |
3.5803 |
3.4974 |
3.5938 |
3.5938 |
| 2025-10-03 |
3.5884 |
58,604.5582 |
3.5400 |
3.5400 |
3.6689 |
3.5851 |
| 2025-10-02 |
3.5645 |
54,087.8233 |
3.5216 |
3.5135 |
3.5928 |
3.5474 |
| 2025-10-01 |
3.3897 |
38,308.8606 |
3.2234 |
3.2234 |
3.4932 |
3.4749 |
| 2025-09-30 |
3.2506 |
2,770.9955 |
3.2665 |
3.2113 |
3.2729 |
3.2113 |
| 2025-09-29 |
3.2809 |
5,669.7781 |
3.2723 |
3.2108 |
3.3234 |
3.3011 |
| 2025-09-28 |
3.1351 |
10,623.4183 |
3.1419 |
3.1139 |
3.1887 |
3.1887 |
| 2025-09-27 |
3.2063 |
17,031.6137 |
3.2127 |
3.1682 |
3.2263 |
3.1778 |
| 2025-09-26 |
3.1493 |
9,307.1531 |
3.1366 |
3.0794 |
3.1851 |
3.1582 |
| 2025-09-25 |
3.1601 |
55,737.1198 |
3.3127 |
3.0800 |
3.3127 |
3.1214 |
| 2025-09-24 |
3.3583 |
3,521.6192 |
3.3509 |
3.2543 |
3.4145 |
3.3886 |
| 2025-09-23 |
3.3605 |
41,792.6032 |
3.3664 |
3.2800 |
3.4084 |
3.3619 |
| 2025-09-22 |
3.3362 |
264,295.6646 |
3.5542 |
3.2328 |
3.5542 |
3.3885 |
| 2025-09-21 |
3.6600 |
1,269.0766 |
3.6608 |
3.6480 |
3.6733 |
3.6480 |
| 2025-09-20 |
3.6665 |
12,404.8109 |
3.6429 |
3.6408 |
3.6996 |
3.6701 |
| 2025-09-19 |
3.7374 |
66,779.1112 |
3.8372 |
3.6499 |
3.8372 |
3.6629 |
| 2025-09-18 |
3.8448 |
7,528.2005 |
3.8036 |
3.7840 |
3.9500 |
3.9500 |
| 2025-09-17 |
3.5987 |
3,032.0231 |
3.6107 |
3.5643 |
3.6190 |
3.5854 |
| 2025-09-16 |
3.5667 |
15,064.3325 |
3.5200 |
3.5179 |
3.6234 |
3.5811 |
| 2025-09-15 |
3.5397 |
18,488.4954 |
3.7072 |
3.4975 |
3.7072 |
3.4975 |
| 2025-09-14 |
3.7187 |
29,306.1769 |
3.7618 |
3.6524 |
3.8114 |
3.7143 |
| 2025-09-13 |
3.7617 |
93,441.3805 |
3.7215 |
3.7136 |
3.8753 |
3.7781 |
| 2025-09-12 |
3.6612 |
13,060.3276 |
3.6623 |
3.5871 |
3.6921 |
3.6436 |
| 2025-09-11 |
3.6206 |
38,589.3649 |
3.6270 |
3.5785 |
3.6606 |
3.5854 |
| 2025-09-10 |
3.5611 |
16,184.1882 |
3.5131 |
3.5131 |
3.6122 |
3.5599 |
| 2025-09-09 |
3.5689 |
89,073.0378 |
3.5037 |
3.4433 |
3.6160 |
3.5464 |
| 2025-09-08 |
3.4760 |
83,501.0347 |
3.3927 |
3.3780 |
3.5151 |
3.4894 |
| 2025-09-07 |
3.3939 |
4,172.5815 |
3.3770 |
3.3706 |
3.4130 |
3.4074 |