Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-22 |
4.9451 |
10,006.6614 |
4.9708 |
4.8822 |
4.9878 |
4.8958 |
| 2026-01-21 |
4.8655 |
8,059.3278 |
4.8264 |
4.8047 |
4.9533 |
4.8729 |
| 2026-01-20 |
4.8794 |
24,343.3986 |
5.0114 |
4.7171 |
5.0220 |
4.7324 |
| 2026-01-19 |
4.9067 |
31,889.4994 |
4.8694 |
4.6723 |
5.0424 |
5.0312 |
| 2026-01-18 |
5.3000 |
7,780.6766 |
5.3360 |
5.2715 |
5.3744 |
5.3744 |
| 2026-01-17 |
5.3710 |
1,900.4718 |
5.3409 |
5.3209 |
5.4148 |
5.4148 |
| 2026-01-16 |
5.2667 |
4,352.1126 |
5.2904 |
5.1510 |
5.3331 |
5.2201 |
| 2026-01-15 |
5.5146 |
18,326.0836 |
5.6532 |
5.3377 |
5.6710 |
5.3377 |
| 2026-01-14 |
5.7677 |
20,045.5413 |
5.7328 |
5.7039 |
5.8276 |
5.7954 |
| 2026-01-13 |
5.3878 |
4,780.1390 |
5.3639 |
5.3603 |
5.4457 |
5.4444 |
| 2026-01-12 |
5.4703 |
10,765.0524 |
5.4663 |
5.2959 |
5.5946 |
5.3384 |
| 2026-01-11 |
5.5131 |
4,148.1730 |
5.4914 |
5.4914 |
5.5276 |
5.5073 |
| 2026-01-10 |
5.4933 |
12,394.1693 |
5.4747 |
5.4343 |
5.5443 |
5.4754 |
| 2026-01-09 |
5.4804 |
14,598.8460 |
5.4992 |
5.3676 |
5.5481 |
5.4813 |
| 2026-01-08 |
5.5974 |
38,566.6735 |
5.7102 |
5.3992 |
5.8063 |
5.5055 |
| 2026-01-07 |
6.0007 |
6,983.8381 |
6.0532 |
5.9489 |
6.0928 |
6.0240 |
| 2026-01-06 |
6.1150 |
28,209.8974 |
6.1572 |
5.8804 |
6.2937 |
5.9470 |
| 2026-01-05 |
5.8727 |
18,535.8771 |
5.8622 |
5.7561 |
6.0255 |
5.9682 |
| 2026-01-04 |
5.9027 |
14,863.8741 |
5.9716 |
5.7772 |
6.0114 |
5.8181 |
| 2026-01-03 |
5.8682 |
48,961.4535 |
6.0785 |
5.7428 |
6.1067 |
5.8792 |
| 2026-01-02 |
5.7550 |
10,560.0081 |
5.7248 |
5.6763 |
5.9064 |
5.8948 |
| 2026-01-01 |
5.6603 |
16,521.7966 |
5.6444 |
5.6267 |
5.7414 |
5.7320 |
| 2025-12-31 |
5.9086 |
5,149.4294 |
5.9152 |
5.8642 |
5.9642 |
5.9122 |
| 2025-12-30 |
5.9751 |
16,418.9543 |
5.9853 |
5.9080 |
6.0415 |
5.9551 |
| 2025-12-29 |
6.2639 |
56,553.5444 |
6.2158 |
5.9988 |
6.3926 |
6.0442 |
| 2025-12-28 |
6.2470 |
120,588.4260 |
5.9700 |
5.9555 |
6.5387 |
6.1473 |
| 2025-12-27 |
5.9658 |
37,759.6537 |
5.8773 |
5.8773 |
6.0194 |
5.9530 |
| 2025-12-26 |
5.8610 |
19,352.4038 |
5.7941 |
5.7538 |
6.0216 |
5.9119 |
| 2025-12-25 |
5.8016 |
13,031.8659 |
5.7622 |
5.7621 |
5.8581 |
5.8004 |
| 2025-12-24 |
5.7014 |
61,751.2551 |
5.8222 |
5.6095 |
5.8609 |
5.7519 |
| 2025-12-23 |
5.9041 |
89,391.2967 |
6.0111 |
5.6816 |
6.1147 |
5.7659 |
| 2025-12-22 |
6.2582 |
24,381.2748 |
6.1652 |
6.0322 |
6.4028 |
6.3266 |
| 2025-12-21 |
6.2554 |
101,829.9981 |
6.2306 |
6.0735 |
6.5575 |
6.0735 |
| 2025-12-20 |
5.7328 |
127,453.6051 |
5.3156 |
5.2595 |
6.2677 |
6.2519 |
| 2025-12-19 |
5.1178 |
51,326.8997 |
4.9574 |
4.9018 |
5.2615 |
5.2429 |
| 2025-12-18 |
5.1037 |
85,592.2550 |
4.9684 |
4.8485 |
5.4204 |
4.8803 |
| 2025-12-17 |
5.1482 |
22,041.7777 |
5.2445 |
5.0783 |
5.2445 |
5.0930 |
| 2025-12-16 |
5.0986 |
17,276.3042 |
5.0763 |
4.9463 |
5.2616 |
5.1664 |
| 2025-12-15 |
5.1887 |
16,287.2159 |
5.3102 |
4.9815 |
5.4144 |
5.0030 |
| 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 |