Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |