Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-17 |
5.9872 |
37,202.9006 |
6.0693 |
5.8486 |
6.0883 |
5.9443 |
2025-05-16 |
6.2678 |
97,569.6428 |
6.2200 |
6.1852 |
6.4595 |
6.2529 |
2025-05-15 |
6.3794 |
79,895.8942 |
6.6195 |
6.1610 |
6.7787 |
6.2213 |
2025-05-14 |
6.7445 |
30,011.6463 |
7.1064 |
6.5619 |
7.1304 |
6.6073 |
2025-05-13 |
6.7434 |
31,880.2921 |
6.8785 |
6.5409 |
6.9708 |
6.9644 |
2025-05-12 |
6.9476 |
98,429.4335 |
6.9339 |
6.6113 |
7.3413 |
6.8876 |
2025-05-11 |
7.1665 |
128,225.5621 |
7.5336 |
6.6923 |
7.5336 |
6.8689 |
2025-05-10 |
6.6365 |
164,339.9847 |
6.3612 |
6.3535 |
7.0347 |
6.9177 |
2025-05-09 |
6.2928 |
255,627.2699 |
6.1522 |
6.0051 |
6.6913 |
6.3209 |
2025-05-08 |
5.2058 |
65,854.6063 |
4.8764 |
4.8420 |
5.6917 |
5.6497 |
2025-05-07 |
4.9505 |
21,565.1191 |
4.9574 |
4.7889 |
5.0384 |
4.8007 |
2025-05-06 |
4.8865 |
35,388.8904 |
4.9697 |
4.8232 |
4.9711 |
4.8232 |
2025-05-05 |
4.9930 |
28,493.0333 |
4.9661 |
4.9038 |
5.1068 |
5.0046 |
2025-05-04 |
5.0701 |
26,550.7367 |
5.0724 |
5.0243 |
5.1218 |
5.0454 |
2025-05-03 |
5.1502 |
60,424.1870 |
5.2447 |
5.0207 |
5.2613 |
5.1140 |
2025-05-02 |
5.2713 |
39,505.2370 |
5.3252 |
5.1939 |
5.3737 |
5.2472 |
2025-05-01 |
5.3469 |
40,253.9897 |
5.2704 |
5.2394 |
5.4181 |
5.3700 |
2025-04-30 |
5.2049 |
45,090.5805 |
5.2633 |
5.0719 |
5.3832 |
5.2186 |
2025-04-29 |
5.4424 |
7,960.4733 |
5.4323 |
5.3653 |
5.5139 |
5.3744 |
2025-04-28 |
5.4470 |
35,785.5352 |
5.4942 |
5.3245 |
5.6381 |
5.4323 |
2025-04-27 |
5.7392 |
21,972.5368 |
5.8115 |
5.5084 |
5.9893 |
5.5471 |
2025-04-26 |
5.8827 |
11,730.1909 |
5.8354 |
5.7517 |
6.0250 |
5.7776 |
2025-04-25 |
5.8506 |
5,033.8319 |
5.8070 |
5.7050 |
5.9770 |
5.8837 |
2025-04-24 |
5.8601 |
12,522.3658 |
6.0321 |
5.6543 |
6.0473 |
5.8921 |
2025-04-23 |
5.9750 |
26,910.0109 |
5.8176 |
5.7998 |
6.0809 |
5.9858 |
2025-04-22 |
5.4324 |
25,218.8127 |
5.2590 |
5.1907 |
5.7255 |
5.7134 |
2025-04-21 |
5.4030 |
23,552.1460 |
5.2509 |
5.2257 |
5.5005 |
5.2817 |
2025-04-20 |
5.2987 |
17,286.0774 |
5.3178 |
5.1576 |
5.3496 |
5.2296 |
2025-04-19 |
5.2583 |
35,347.3880 |
5.1253 |
5.1252 |
5.3234 |
5.3162 |
2025-04-18 |
5.1815 |
2,198.6324 |
5.1807 |
5.1392 |
5.2301 |
5.2017 |
2025-04-17 |
5.1918 |
3,974.7820 |
5.1559 |
5.1051 |
5.2856 |
5.2741 |
2025-04-16 |
5.1783 |
19,664.3622 |
5.1736 |
5.0221 |
5.2502 |
5.0427 |
2025-04-15 |
5.3589 |
13,238.0423 |
5.3505 |
5.2271 |
5.4417 |
5.2448 |
2025-04-14 |
5.4761 |
27,829.8228 |
5.3288 |
5.3264 |
5.6419 |
5.4150 |
2025-04-13 |
5.3870 |
21,537.8706 |
5.5049 |
5.2544 |
5.5434 |
5.3308 |
2025-04-12 |
5.4132 |
19,311.2063 |
5.2259 |
5.1552 |
5.5749 |
5.5111 |
2025-04-11 |
5.1513 |
47,956.1435 |
5.0196 |
5.0014 |
5.2637 |
5.1840 |
2025-04-10 |
5.1049 |
92,625.8782 |
5.4138 |
4.8514 |
5.4148 |
4.9641 |
2025-04-09 |
4.7800 |
46,970.9746 |
4.7722 |
4.5794 |
4.9040 |
4.8852 |
2025-04-08 |
5.1404 |
64,845.2545 |
5.1150 |
4.8799 |
5.2978 |
4.9173 |
2025-04-07 |
5.0131 |
134,133.9674 |
5.0984 |
4.6412 |
5.3271 |
5.1365 |
2025-04-06 |
5.6238 |
7,099.2952 |
5.8592 |
5.3819 |
5.8896 |
5.4252 |
2025-04-05 |
5.8711 |
1,203.2397 |
5.8949 |
5.7722 |
5.9366 |
5.7722 |
2025-04-04 |
5.8061 |
30,707.7770 |
5.8930 |
5.6642 |
6.0252 |
5.8767 |
2025-04-03 |
5.7723 |
47,174.6521 |
5.8285 |
5.6633 |
6.0691 |
5.8255 |
2025-04-02 |
6.1579 |
81,836.5302 |
6.2606 |
6.0138 |
6.4388 |
6.2228 |
2025-04-01 |
6.1878 |
17,035.6982 |
5.9724 |
5.9583 |
6.3147 |
6.2194 |
2025-03-31 |
5.9324 |
16,483.7271 |
5.8778 |
5.7547 |
6.0442 |
5.9605 |
2025-03-30 |
5.9754 |
13,598.2867 |
5.9581 |
5.8698 |
6.0566 |
5.9325 |
2025-03-29 |
6.1195 |
23,210.5469 |
6.1710 |
5.9666 |
6.2409 |
5.9755 |