Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
5.4978 |
8,242.5841 |
5.5025 |
5.3301 |
5.5595 |
5.3301 |
| 2025-12-13 |
5.4700 |
9,774.4607 |
5.3856 |
5.3856 |
5.5051 |
5.4681 |
| 2025-12-12 |
5.5515 |
3,250.4273 |
5.5571 |
5.4849 |
5.6300 |
5.5743 |
| 2025-12-11 |
5.3683 |
10,087.0826 |
5.5808 |
5.3061 |
5.5808 |
5.3571 |
| 2025-12-10 |
5.5995 |
22,865.9057 |
5.7585 |
5.5334 |
5.8573 |
5.8573 |
| 2025-12-09 |
5.4997 |
5,019.8353 |
5.5076 |
5.4381 |
5.5807 |
5.5807 |
| 2025-12-08 |
5.6828 |
15,982.9806 |
5.4727 |
5.4727 |
5.7626 |
5.6293 |
| 2025-12-07 |
5.5665 |
17,557.1980 |
5.5620 |
5.3979 |
5.6357 |
5.6350 |
| 2025-12-06 |
5.5057 |
16,487.3880 |
5.4500 |
5.4440 |
5.6102 |
5.5757 |
| 2025-12-05 |
5.6007 |
10,365.3120 |
5.9839 |
5.4364 |
6.0242 |
5.5132 |
| 2025-12-04 |
6.0621 |
4,289.6544 |
6.1926 |
5.9372 |
6.1992 |
5.9668 |
| 2025-12-03 |
6.0236 |
49,151.2806 |
5.9164 |
5.9023 |
6.1550 |
6.0577 |
| 2025-12-02 |
5.6093 |
56,972.9624 |
5.5826 |
5.3583 |
6.0246 |
5.9063 |
| 2025-12-01 |
5.6093 |
52,051.1410 |
6.0157 |
5.4465 |
6.0157 |
5.5164 |
| 2025-11-30 |
6.1864 |
18,151.9075 |
6.0422 |
6.0422 |
6.2503 |
6.1523 |
| 2025-11-29 |
6.1148 |
13,332.7084 |
6.1350 |
5.9881 |
6.2111 |
6.0389 |
| 2025-11-28 |
6.2228 |
11,733.4587 |
6.1481 |
6.0832 |
6.3479 |
6.1452 |
| 2025-11-27 |
6.2076 |
16,238.3157 |
6.2773 |
6.1063 |
6.4027 |
6.1935 |
| 2025-11-26 |
6.2210 |
7,348.6869 |
6.2569 |
6.0655 |
6.3744 |
6.3553 |
| 2025-11-25 |
6.1368 |
30,982.8472 |
6.2610 |
5.8852 |
6.3566 |
5.9444 |
| 2025-11-24 |
6.2405 |
19,687.0473 |
6.1112 |
6.0474 |
6.4149 |
6.3697 |
| 2025-11-23 |
6.2388 |
10,845.3431 |
6.1546 |
6.0854 |
6.3362 |
6.2422 |
| 2025-11-22 |
6.2664 |
27,023.1918 |
6.4573 |
6.0221 |
6.5344 |
6.1311 |
| 2025-11-21 |
6.2706 |
16,571.8174 |
6.6021 |
5.9525 |
6.6603 |
6.2767 |
| 2025-11-20 |
7.0053 |
19,549.0571 |
7.2314 |
6.4886 |
7.3604 |
6.6428 |
| 2025-11-19 |
7.1621 |
17,425.1954 |
7.3874 |
6.8394 |
7.4852 |
7.0340 |
| 2025-11-18 |
7.3678 |
49,441.3068 |
7.4700 |
7.1956 |
7.5442 |
7.2818 |
| 2025-11-17 |
7.7334 |
95,715.9991 |
7.2560 |
7.1191 |
8.1720 |
7.2774 |
| 2025-11-16 |
7.5567 |
41,655.8526 |
7.2828 |
7.1670 |
7.8772 |
7.2023 |
| 2025-11-15 |
7.3687 |
29,179.3273 |
7.2015 |
7.0971 |
7.5380 |
7.3989 |
| 2025-11-14 |
7.3607 |
42,375.2722 |
7.7407 |
6.9858 |
7.7995 |
7.0740 |
| 2025-11-13 |
7.8502 |
108,211.2248 |
7.5905 |
7.4720 |
8.1901 |
7.7144 |
| 2025-11-12 |
8.3735 |
98,054.9554 |
8.2739 |
7.5263 |
8.8290 |
7.6077 |
| 2025-11-11 |
8.8380 |
196,624.7410 |
9.5680 |
8.1480 |
10.1460 |
8.2053 |
| 2025-11-10 |
6.8633 |
44,161.0938 |
6.5791 |
6.5637 |
7.1835 |
6.9713 |
| 2025-11-09 |
6.3695 |
73,840.4857 |
6.0020 |
5.8366 |
6.7855 |
6.6954 |
| 2025-11-08 |
6.0072 |
38,909.8185 |
5.9484 |
5.8406 |
6.1318 |
5.9967 |
| 2025-11-07 |
5.3184 |
1,362.6453 |
5.3063 |
5.2811 |
5.3650 |
5.3028 |
| 2025-11-06 |
5.2804 |
8,719.9511 |
5.3216 |
5.2362 |
5.3485 |
5.2818 |
| 2025-11-05 |
5.1996 |
21,026.6850 |
5.0658 |
4.9044 |
5.3286 |
5.3286 |
| 2025-11-04 |
5.2263 |
4,335.0642 |
5.2360 |
5.0713 |
5.2638 |
5.0905 |
| 2025-11-03 |
5.3888 |
25,386.6708 |
5.8415 |
5.2931 |
5.8415 |
5.3702 |
| 2025-11-02 |
5.8593 |
2,991.7845 |
5.8596 |
5.8403 |
5.8972 |
5.8972 |
| 2025-11-01 |
5.7759 |
19,004.8778 |
5.7785 |
5.7227 |
5.8644 |
5.8459 |
| 2025-10-31 |
5.8880 |
21,421.4232 |
5.8413 |
5.7575 |
5.9466 |
5.8050 |
| 2025-10-30 |
6.0356 |
95,126.9347 |
6.2530 |
5.6891 |
6.3621 |
5.7850 |
| 2025-10-29 |
6.3386 |
609.4389 |
6.3492 |
6.3102 |
6.3706 |
6.3706 |
| 2025-10-28 |
6.5027 |
3,074.5831 |
6.4963 |
6.2942 |
6.6357 |
6.3574 |
| 2025-10-27 |
6.7565 |
14,717.1077 |
6.6684 |
6.5462 |
6.8641 |
6.6463 |
| 2025-10-26 |
6.1964 |
1,383.8005 |
6.2375 |
6.1433 |
6.2375 |
6.1803 |