Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
3.9007 |
9,170.6334 |
3.9167 |
3.8456 |
3.9357 |
3.9210 |
| 2026-02-02 |
3.8549 |
35,034.7215 |
3.8409 |
3.7186 |
3.9521 |
3.9319 |
| 2026-02-01 |
3.9460 |
27,961.9293 |
3.9708 |
3.7825 |
4.0206 |
3.8622 |
| 2026-01-31 |
4.2823 |
3,241.0034 |
4.2826 |
4.2601 |
4.3056 |
4.2601 |
| 2026-01-30 |
4.3150 |
14,758.9909 |
4.4053 |
4.1831 |
4.4137 |
4.2967 |
| 2026-01-29 |
4.6924 |
5,719.2397 |
4.7960 |
4.6540 |
4.7960 |
4.6540 |
| 2026-01-28 |
4.8036 |
8,974.6782 |
4.8071 |
4.7626 |
4.8705 |
4.8705 |
| 2026-01-27 |
4.6824 |
7,716.3894 |
4.6915 |
4.6359 |
4.7331 |
4.6897 |
| 2026-01-26 |
4.5966 |
56,981.5310 |
4.6396 |
4.4715 |
4.7533 |
4.7191 |
| 2026-01-25 |
4.8425 |
12,777.7238 |
4.8598 |
4.6844 |
4.8762 |
4.6844 |
| 2026-01-24 |
4.8721 |
3,251.8265 |
4.8793 |
4.8534 |
4.9067 |
4.8923 |
| 2026-01-23 |
4.8496 |
7,154.8970 |
4.8336 |
4.8015 |
4.9713 |
4.9713 |
| 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 |