Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-11-15 |
5.2259 |
14,718.7078 |
5.0579 |
5.0579 |
5.3842 |
5.3701 |
2023-11-14 |
5.1791 |
21,816.2018 |
5.2312 |
5.0780 |
5.3121 |
5.1178 |
2023-11-13 |
5.4342 |
50,523.5512 |
5.4156 |
5.2948 |
5.6141 |
5.4389 |
2023-11-12 |
5.3770 |
24,291.1055 |
5.3925 |
5.2178 |
5.4988 |
5.4602 |
2023-11-11 |
5.3665 |
30,816.0556 |
5.3001 |
5.1652 |
5.5445 |
5.4242 |
2023-11-10 |
5.2156 |
32,358.5626 |
5.1095 |
5.0800 |
5.3779 |
5.2343 |
2023-11-09 |
5.1637 |
40,562.0081 |
5.1701 |
4.6815 |
5.3944 |
4.9646 |
2023-11-08 |
5.1206 |
27,070.0168 |
4.9195 |
4.9038 |
5.2723 |
5.1788 |
2023-11-07 |
4.9029 |
41,826.0501 |
5.0812 |
4.7840 |
5.0812 |
5.0056 |
2023-11-06 |
4.9682 |
64,424.2756 |
4.7801 |
4.6770 |
5.1046 |
5.0947 |
2023-11-05 |
4.7811 |
44,432.4155 |
4.7041 |
4.6244 |
4.9114 |
4.7962 |
2023-11-04 |
4.6980 |
39,547.1993 |
4.6550 |
4.6131 |
4.7834 |
4.6871 |
2023-11-03 |
4.6276 |
70,839.8206 |
4.6775 |
4.4750 |
4.7730 |
4.6421 |
2023-11-02 |
4.6730 |
117,325.7220 |
4.8524 |
4.4824 |
4.8846 |
4.6387 |
2023-11-01 |
4.2910 |
65,804.3703 |
4.1474 |
4.0214 |
4.8330 |
4.7606 |
2023-10-31 |
4.1341 |
38,835.7683 |
4.1808 |
3.9875 |
4.2494 |
4.1175 |
2023-10-30 |
4.1751 |
19,605.5482 |
4.1586 |
4.0711 |
4.2319 |
4.1706 |
2023-10-29 |
4.1476 |
84,167.3796 |
4.0917 |
4.0368 |
4.2104 |
4.1798 |
2023-10-28 |
4.0885 |
15,484.5418 |
4.0216 |
4.0213 |
4.1363 |
4.0933 |
2023-10-27 |
4.0230 |
40,450.5641 |
4.1039 |
3.9526 |
4.1396 |
4.0150 |
2023-10-26 |
4.1589 |
48,406.0087 |
4.1581 |
3.9996 |
4.3772 |
4.1081 |
2023-10-25 |
4.2283 |
31,776.1466 |
4.2226 |
4.1411 |
4.3288 |
4.1819 |
2023-10-24 |
4.3281 |
62,353.9384 |
4.3822 |
4.1370 |
4.4881 |
4.1728 |
2023-10-23 |
4.2899 |
30,915.8371 |
4.2177 |
4.2016 |
4.3487 |
4.2495 |
2023-10-22 |
4.1453 |
20,801.6451 |
4.1387 |
4.0947 |
4.2429 |
4.1275 |
2023-10-21 |
4.0592 |
12,893.2786 |
4.0022 |
3.9578 |
4.1513 |
4.1323 |
2023-10-20 |
4.0227 |
17,313.7529 |
3.9359 |
3.9213 |
4.1036 |
3.9852 |
2023-10-19 |
3.9079 |
13,785.6053 |
3.9339 |
3.8752 |
3.9373 |
3.9006 |
2023-10-18 |
3.8977 |
23,070.3455 |
3.8786 |
3.8466 |
3.9693 |
3.9318 |
2023-10-17 |
3.9961 |
31,875.0903 |
4.1088 |
3.8381 |
4.1175 |
3.8596 |
2023-10-16 |
4.1529 |
15,002.5649 |
4.1072 |
4.1030 |
4.2607 |
4.1314 |
2023-10-15 |
4.1154 |
9,417.6196 |
4.0847 |
4.0676 |
4.1438 |
4.1275 |
2023-10-14 |
4.0715 |
10,943.8068 |
4.0264 |
4.0264 |
4.0985 |
4.0834 |
2023-10-13 |
4.0114 |
14,549.0735 |
3.9895 |
3.9771 |
4.0376 |
4.0172 |
2023-10-12 |
4.0603 |
10,764.2762 |
4.1229 |
3.9733 |
4.1440 |
4.0106 |
2023-10-11 |
4.1016 |
15,539.6329 |
4.1222 |
4.0470 |
4.1506 |
4.0744 |
2023-10-10 |
4.1196 |
8,563.7321 |
4.1408 |
4.0662 |
4.1689 |
4.1147 |
2023-10-09 |
4.1815 |
17,469.3970 |
4.3295 |
4.0759 |
4.3620 |
4.1293 |
2023-10-08 |
4.3391 |
7,086.5820 |
4.3672 |
4.2819 |
4.3801 |
4.3703 |
2023-10-07 |
4.3704 |
8,805.8333 |
4.3974 |
4.3410 |
4.4191 |
4.3677 |
2023-10-06 |
4.3471 |
7,113.1922 |
4.2972 |
4.2893 |
4.4123 |
4.3926 |
2023-10-05 |
4.2879 |
6,744.7963 |
4.2970 |
4.2495 |
4.3422 |
4.2783 |
2023-10-04 |
4.3173 |
11,495.8726 |
4.3245 |
4.2489 |
4.3562 |
4.3070 |
2023-10-03 |
4.4271 |
19,028.5128 |
4.4490 |
4.3376 |
4.5167 |
4.3405 |
2023-10-02 |
4.5890 |
16,602.3898 |
4.6428 |
4.4217 |
4.6768 |
4.4814 |
2023-10-01 |
4.5240 |
22,378.8036 |
4.4572 |
4.4422 |
4.5986 |
4.5344 |
2023-09-30 |
4.4435 |
13,596.0617 |
4.4024 |
4.3912 |
4.4766 |
4.4593 |
2023-09-29 |
4.4549 |
8,791.9319 |
4.4209 |
4.3986 |
4.4987 |
4.4536 |
2023-09-28 |
4.3649 |
14,892.3513 |
4.2479 |
4.2389 |
4.4824 |
4.4248 |
2023-09-27 |
4.3213 |
13,030.8831 |
4.2653 |
4.2049 |
4.4156 |
4.2320 |