Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
6.2725 |
33,436.4384 |
6.7257 |
6.0775 |
6.8313 |
6.0923 |
| 2025-03-27 |
6.7783 |
14,373.0148 |
6.7194 |
6.6689 |
6.9097 |
6.7128 |
| 2025-03-26 |
6.9610 |
14,509.9623 |
6.9730 |
6.8117 |
7.1224 |
6.8318 |
| 2025-03-25 |
7.0042 |
11,639.0914 |
7.0700 |
6.9257 |
7.1229 |
7.0073 |
| 2025-03-24 |
6.9602 |
17,811.5534 |
6.6760 |
6.6002 |
7.1475 |
7.1144 |
| 2025-03-23 |
6.7450 |
7,535.7725 |
6.7553 |
6.6153 |
6.8304 |
6.6611 |
| 2025-03-22 |
6.8314 |
13,951.8609 |
6.8042 |
6.7281 |
6.9187 |
6.8327 |
| 2025-03-21 |
6.8467 |
8,382.6923 |
6.9030 |
6.7557 |
6.9236 |
6.7652 |
| 2025-03-20 |
6.8177 |
52,115.5601 |
7.0001 |
6.6538 |
7.0568 |
6.7441 |
| 2025-03-19 |
6.7489 |
69,072.3196 |
6.3880 |
6.3291 |
6.9899 |
6.9189 |
| 2025-03-18 |
6.2199 |
18,329.0096 |
6.3016 |
6.1067 |
6.3441 |
6.3441 |
| 2025-03-17 |
6.2070 |
24,828.3267 |
6.1458 |
6.0912 |
6.3847 |
6.3759 |
| 2025-03-16 |
6.1137 |
26,696.0396 |
6.2798 |
5.9891 |
6.2850 |
6.1325 |
| 2025-03-15 |
6.0915 |
25,874.7070 |
6.0300 |
5.9990 |
6.1958 |
6.1955 |
| 2025-03-14 |
5.8954 |
10,482.8587 |
5.8891 |
5.8416 |
6.0673 |
6.0347 |
| 2025-03-13 |
5.8920 |
35,307.4099 |
5.9082 |
5.6937 |
6.0459 |
5.8261 |
| 2025-03-12 |
5.9879 |
40,969.4838 |
6.1010 |
5.7576 |
6.2137 |
5.8215 |
| 2025-03-11 |
5.8997 |
89,465.2839 |
5.9067 |
5.5625 |
6.2384 |
6.1485 |
| 2025-03-10 |
6.4872 |
62,489.3287 |
6.3682 |
5.9894 |
6.9309 |
6.0149 |
| 2025-03-09 |
6.6821 |
45,838.0249 |
7.1621 |
6.4273 |
7.2038 |
6.5029 |
| 2025-03-08 |
7.0505 |
23,563.4362 |
7.0751 |
6.8910 |
7.2192 |
7.2075 |
| 2025-03-07 |
7.1585 |
40,069.6189 |
7.1157 |
6.8521 |
7.3357 |
7.0942 |
| 2025-03-06 |
7.4702 |
23,471.1767 |
7.5080 |
7.1705 |
7.6819 |
7.2550 |
| 2025-03-05 |
7.2974 |
26,394.2320 |
7.0626 |
7.0390 |
7.5287 |
7.3142 |
| 2025-03-04 |
6.9057 |
39,363.4821 |
7.1174 |
6.6147 |
7.1674 |
6.7197 |
| 2025-03-03 |
7.6858 |
84,238.9562 |
8.2000 |
7.1537 |
8.2023 |
7.2265 |
| 2025-03-02 |
8.0319 |
41,201.7077 |
7.4875 |
7.3191 |
8.3162 |
8.2887 |
| 2025-03-01 |
7.4730 |
24,184.0077 |
7.4744 |
7.2299 |
7.6542 |
7.5170 |
| 2025-02-28 |
7.3489 |
59,623.0073 |
7.8616 |
7.0637 |
7.8835 |
7.4697 |
| 2025-02-27 |
8.0883 |
12,285.6835 |
7.9210 |
7.9148 |
8.2814 |
8.2785 |
| 2025-02-26 |
8.1398 |
50,181.9778 |
8.3362 |
7.8800 |
8.5046 |
7.8846 |
| 2025-02-25 |
8.0029 |
83,999.6162 |
7.9917 |
7.4298 |
8.6904 |
8.3957 |
| 2025-02-24 |
8.4821 |
25,332.2156 |
9.0293 |
8.0947 |
9.1097 |
8.2077 |
| 2025-02-23 |
9.0375 |
6,996.1686 |
9.0260 |
8.9135 |
9.2070 |
8.9566 |
| 2025-02-22 |
8.9252 |
19,568.6349 |
8.7337 |
8.6996 |
9.0800 |
9.0783 |
| 2025-02-21 |
9.3604 |
12,824.5047 |
9.3566 |
9.0816 |
9.6327 |
9.2224 |
| 2025-02-20 |
9.2346 |
29,235.3159 |
9.4178 |
8.9694 |
9.5613 |
9.3492 |
| 2025-02-19 |
9.5958 |
20,432.2514 |
9.6169 |
9.3986 |
9.7185 |
9.5511 |
| 2025-02-18 |
9.5058 |
27,605.9266 |
9.9231 |
9.1551 |
9.9480 |
9.1841 |
| 2025-02-17 |
9.8701 |
26,880.6197 |
9.5816 |
9.4792 |
10.2350 |
9.9850 |
| 2025-02-16 |
9.7867 |
16,033.7688 |
9.7886 |
9.5825 |
9.9310 |
9.6067 |
| 2025-02-15 |
9.9637 |
37,085.6401 |
10.0550 |
9.7735 |
10.1490 |
9.8639 |
| 2025-02-14 |
9.9700 |
17,326.3467 |
9.8973 |
9.8070 |
10.1650 |
10.1100 |
| 2025-02-13 |
9.7267 |
15,513.0126 |
9.9532 |
9.4765 |
10.0460 |
9.5378 |
| 2025-02-12 |
9.5126 |
29,642.7085 |
9.3923 |
9.0960 |
10.1190 |
9.9482 |
| 2025-02-11 |
9.6631 |
55,436.5438 |
9.4951 |
9.2566 |
10.0440 |
9.3130 |
| 2025-02-10 |
9.2903 |
49,460.1576 |
9.2433 |
8.8490 |
9.5211 |
9.4676 |
| 2025-02-09 |
9.1237 |
14,317.3121 |
9.1330 |
8.9957 |
9.2989 |
9.2224 |
| 2025-02-08 |
8.9748 |
30,308.0621 |
9.0027 |
8.7465 |
9.1796 |
9.1237 |
| 2025-02-07 |
9.1717 |
35,398.4985 |
8.9890 |
8.8308 |
9.4887 |
9.0055 |