Market [unlinked] / [unlinked]
Identifier on Bitfinex: tSUSHIF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-06 |
1.1122 |
1,909,009.2786 |
1.0893 |
1.0750 |
1.1614 |
1.1457 |
2022-07-05 |
1.0709 |
1,119,241.6844 |
1.0930 |
1.0215 |
1.1271 |
1.0927 |
2022-07-04 |
1.0468 |
1,286,955.7422 |
1.0197 |
0.9883 |
1.0922 |
1.0913 |
2022-07-03 |
0.9746 |
1,624,671.8876 |
0.9786 |
0.9426 |
1.0360 |
1.0154 |
2022-07-02 |
0.9705 |
2,597,757.8350 |
0.9792 |
0.9448 |
0.9974 |
0.9885 |
2022-07-01 |
0.9875 |
2,707,641.0609 |
0.9891 |
0.9499 |
1.0360 |
0.9777 |
2022-06-30 |
0.9839 |
2,258,755.3938 |
1.0530 |
0.9245 |
1.0593 |
0.9553 |
2022-06-29 |
1.0795 |
2,270,283.2269 |
1.0841 |
1.0316 |
1.1139 |
1.0735 |
2022-06-28 |
1.1412 |
1,763,963.6772 |
1.1461 |
1.0975 |
1.1912 |
1.1337 |
2022-06-27 |
1.1651 |
2,229,812.7486 |
1.1455 |
1.1265 |
1.2140 |
1.1615 |
2022-06-26 |
1.2315 |
2,607,461.0859 |
1.2494 |
1.1741 |
1.2825 |
1.1996 |
2022-06-25 |
1.2577 |
1,811,186.5844 |
1.2871 |
1.1976 |
1.3141 |
1.2418 |
2022-06-24 |
1.2774 |
2,185,992.4328 |
1.2487 |
1.2299 |
1.3369 |
1.2826 |
2022-06-23 |
1.2358 |
2,249,754.5334 |
1.1856 |
1.1755 |
1.2912 |
1.2455 |
2022-06-22 |
1.2171 |
3,819,501.4404 |
1.2415 |
1.1372 |
1.3185 |
1.1864 |
2022-06-21 |
1.1847 |
3,431,855.1762 |
1.1062 |
1.0777 |
1.2941 |
1.2161 |
2022-06-20 |
1.0888 |
4,114,133.2110 |
1.0440 |
1.0004 |
1.1961 |
1.0947 |
2022-06-19 |
0.9513 |
4,647,103.2654 |
0.9299 |
0.8906 |
1.0408 |
1.0160 |
2022-06-18 |
0.9464 |
4,733,240.6973 |
1.0187 |
0.8592 |
1.0592 |
0.9267 |
2022-06-17 |
0.9850 |
2,174,923.4308 |
0.9561 |
0.9415 |
1.0349 |
1.0115 |
2022-06-16 |
1.0100 |
3,456,800.5459 |
1.1118 |
0.9312 |
1.1344 |
0.9371 |
2022-06-15 |
0.9599 |
5,234,841.8642 |
1.0050 |
0.8771 |
1.0917 |
1.0799 |
2022-06-14 |
0.9799 |
5,848,280.5893 |
0.9775 |
0.8850 |
1.0305 |
1.0105 |
2022-06-13 |
0.9843 |
9,477,039.8901 |
1.1267 |
0.9048 |
1.1459 |
0.9579 |
2022-06-12 |
1.1582 |
4,737,580.7261 |
1.1952 |
1.0956 |
1.2351 |
1.1913 |
2022-06-11 |
1.2662 |
3,186,114.2325 |
1.3747 |
1.1736 |
1.4050 |
1.1779 |
2022-06-10 |
1.4218 |
1,620,579.3264 |
1.4838 |
1.3537 |
1.5054 |
1.3757 |
2022-06-09 |
1.4999 |
854,664.3136 |
1.4996 |
1.4536 |
1.5414 |
1.4875 |
2022-06-08 |
1.5213 |
1,049,205.6803 |
1.5532 |
1.4782 |
1.5762 |
1.5027 |
2022-06-07 |
1.5215 |
1,197,897.3970 |
1.6137 |
1.4759 |
1.6137 |
1.5737 |
2022-06-06 |
1.6326 |
690,542.0003 |
1.5460 |
1.5435 |
1.6926 |
1.6003 |
2022-06-05 |
1.5457 |
725,555.4315 |
1.5800 |
1.5144 |
1.6041 |
1.5610 |
2022-06-04 |
1.5539 |
1,007,913.6776 |
1.5421 |
1.5053 |
1.5920 |
1.5775 |
2022-06-03 |
1.5947 |
951,556.9123 |
1.6831 |
1.5200 |
1.6895 |
1.5541 |
2022-06-02 |
1.6264 |
1,282,635.7813 |
1.6258 |
1.5750 |
1.6693 |
1.6542 |
2022-06-01 |
1.7457 |
2,155,939.6142 |
1.8723 |
1.5934 |
1.8723 |
1.6231 |
2022-05-31 |
1.7625 |
2,788,992.8457 |
1.6937 |
1.6098 |
1.8976 |
1.8604 |
2022-05-30 |
1.5914 |
2,090,169.8471 |
1.4977 |
1.4835 |
1.6970 |
1.6687 |
2022-05-29 |
1.4817 |
1,577,126.1784 |
1.5287 |
1.4548 |
1.5519 |
1.4781 |
2022-05-28 |
1.4688 |
1,107,714.6172 |
1.4253 |
1.4085 |
1.5379 |
1.5234 |
2022-05-27 |
1.4638 |
1,898,907.7498 |
1.4742 |
1.3888 |
1.5471 |
1.4448 |
2022-05-26 |
1.5284 |
1,871,266.7427 |
1.6505 |
1.4232 |
1.7085 |
1.4902 |
2022-05-25 |
1.6792 |
2,476,032.7823 |
1.6648 |
1.5956 |
1.7594 |
1.6543 |
2022-05-24 |
1.6121 |
3,067,164.8940 |
1.5341 |
1.5102 |
1.6885 |
1.6796 |
2022-05-23 |
1.6186 |
3,885,748.2144 |
1.4488 |
1.4420 |
1.7080 |
1.5336 |
2022-05-22 |
1.4503 |
1,876,774.1708 |
1.4457 |
1.4062 |
1.5160 |
1.4487 |
2022-05-21 |
1.3522 |
1,978,493.5272 |
1.2968 |
1.2695 |
1.4523 |
1.4050 |
2022-05-20 |
1.3247 |
1,842,842.1379 |
1.3518 |
1.2543 |
1.3911 |
1.2983 |
2022-05-19 |
1.2811 |
2,501,815.2135 |
1.2580 |
1.2051 |
1.3556 |
1.3556 |
2022-05-18 |
1.3690 |
2,257,698.9165 |
1.4326 |
1.2718 |
1.4857 |
1.2996 |