Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-30 |
5.7346 |
57,623.4229 |
5.4639 |
5.4639 |
5.8587 |
5.8460 |
| 2022-11-29 |
5.4172 |
22,048.2002 |
5.2882 |
5.2591 |
5.5325 |
5.4691 |
| 2022-11-28 |
5.2656 |
24,648.3648 |
5.3936 |
5.1460 |
5.4512 |
5.2857 |
| 2022-11-27 |
5.5245 |
27,127.3672 |
5.4147 |
5.3870 |
5.6210 |
5.4073 |
| 2022-11-26 |
5.5142 |
29,399.9827 |
5.4145 |
5.4063 |
5.6275 |
5.4356 |
| 2022-11-25 |
5.3864 |
46,848.5954 |
5.4517 |
5.2922 |
5.5151 |
5.4308 |
| 2022-11-24 |
5.4700 |
40,262.2234 |
5.4920 |
5.3856 |
5.5923 |
5.4283 |
| 2022-11-23 |
5.4388 |
41,245.4050 |
5.3094 |
5.2582 |
5.5500 |
5.4857 |
| 2022-11-22 |
5.1352 |
68,509.2976 |
5.1846 |
4.9544 |
5.3812 |
5.2797 |
| 2022-11-21 |
5.3168 |
116,815.3690 |
5.4299 |
5.0784 |
5.4748 |
5.1958 |
| 2022-11-20 |
5.6082 |
54,751.9023 |
5.7537 |
5.3911 |
5.8192 |
5.4765 |
| 2022-11-19 |
5.7658 |
55,309.3378 |
5.8493 |
5.6586 |
5.8790 |
5.7761 |
| 2022-11-18 |
5.9121 |
69,764.8147 |
5.7271 |
5.7188 |
6.0519 |
5.8148 |
| 2022-11-17 |
5.8464 |
53,095.7793 |
5.9656 |
5.6652 |
6.0598 |
5.7625 |
| 2022-11-16 |
6.0111 |
79,396.2357 |
6.2699 |
5.8255 |
6.4225 |
5.9015 |
| 2022-11-15 |
6.2034 |
131,400.3295 |
6.1016 |
5.9750 |
6.5036 |
6.3150 |
| 2022-11-14 |
5.8332 |
88,304.5832 |
5.7880 |
5.3849 |
6.1300 |
6.0634 |
| 2022-11-13 |
5.8840 |
114,529.2937 |
5.5615 |
5.5188 |
6.1608 |
5.8441 |
| 2022-11-12 |
5.6948 |
141,595.5362 |
6.0928 |
5.3077 |
6.1915 |
5.5721 |
| 2022-11-11 |
5.8120 |
78,846.5110 |
5.7703 |
5.4504 |
6.2516 |
5.9952 |
| 2022-11-10 |
5.5103 |
62,430.3939 |
4.8738 |
4.8110 |
5.9099 |
5.7735 |
| 2022-11-09 |
5.5962 |
198,117.7013 |
6.0544 |
4.7030 |
6.2096 |
4.8244 |
| 2022-11-08 |
6.3925 |
233,442.4070 |
7.0074 |
5.4408 |
7.0919 |
6.0293 |
| 2022-11-07 |
7.2447 |
143,533.8275 |
7.0592 |
6.8693 |
7.6955 |
7.0123 |
| 2022-11-06 |
7.5304 |
96,981.0337 |
7.6700 |
7.3100 |
7.7671 |
7.3169 |
| 2022-11-05 |
7.6636 |
116,670.1301 |
7.5586 |
7.5236 |
7.7887 |
7.6981 |
| 2022-11-04 |
7.2665 |
92,716.0889 |
6.9274 |
6.8168 |
7.7538 |
7.5376 |
| 2022-11-03 |
7.2355 |
75,200.0473 |
7.0913 |
7.0574 |
7.4069 |
7.1357 |
| 2022-11-02 |
7.0572 |
188,554.5364 |
7.1090 |
6.8381 |
7.3737 |
7.0900 |
| 2022-11-01 |
7.2106 |
102,788.3185 |
6.9502 |
6.9076 |
7.4465 |
7.1435 |
| 2022-10-31 |
6.8744 |
50,315.1665 |
6.8964 |
6.6973 |
7.1252 |
6.8587 |
| 2022-10-30 |
7.1116 |
80,047.6304 |
7.0970 |
6.8564 |
7.3575 |
6.8801 |
| 2022-10-29 |
6.9530 |
88,127.0390 |
6.8563 |
6.7121 |
7.2204 |
7.0369 |
| 2022-10-28 |
6.8065 |
156,402.6864 |
6.8004 |
6.5192 |
6.9724 |
6.8471 |
| 2022-10-27 |
6.8716 |
236,690.4150 |
6.6872 |
6.6791 |
7.2097 |
6.8768 |
| 2022-10-26 |
6.6558 |
78,164.6603 |
6.5722 |
6.5201 |
6.8922 |
6.7349 |
| 2022-10-25 |
6.4383 |
112,369.9689 |
6.1478 |
6.0749 |
6.7737 |
6.5539 |
| 2022-10-24 |
6.1814 |
39,273.5828 |
6.2860 |
6.0668 |
6.3647 |
6.1330 |
| 2022-10-23 |
6.1217 |
56,098.6178 |
6.0896 |
5.9793 |
6.2829 |
6.2829 |
| 2022-10-22 |
6.0502 |
60,755.9001 |
6.0370 |
5.9778 |
6.1542 |
6.0823 |
| 2022-10-21 |
6.0180 |
75,372.9161 |
6.0931 |
5.8285 |
6.1655 |
6.0217 |
| 2022-10-20 |
6.3953 |
81,294.8443 |
6.5640 |
6.0112 |
6.5812 |
6.0994 |
| 2022-10-19 |
6.5596 |
71,817.9577 |
6.5254 |
6.3880 |
6.7665 |
6.7139 |
| 2022-10-18 |
6.4612 |
75,997.3816 |
6.4011 |
6.2149 |
6.6571 |
6.5616 |
| 2022-10-17 |
6.2770 |
46,511.5972 |
6.0949 |
6.0384 |
6.4498 |
6.3821 |
| 2022-10-16 |
6.0617 |
26,960.8974 |
6.0395 |
5.9658 |
6.1668 |
6.1024 |
| 2022-10-15 |
6.1292 |
28,835.6548 |
6.2949 |
5.9908 |
6.3349 |
6.0530 |
| 2022-10-14 |
6.3025 |
53,152.8807 |
6.1375 |
6.0936 |
6.5311 |
6.2774 |
| 2022-10-13 |
5.8001 |
184,733.2824 |
6.0510 |
5.3919 |
6.2077 |
6.1599 |
| 2022-10-12 |
6.0655 |
32,070.6592 |
5.9958 |
5.9707 |
6.1683 |
6.0971 |