Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
15.2669 |
58,693.3361 |
13.2260 |
12.5930 |
17.0930 |
15.5450 |
| 2024-03-05 |
13.1086 |
34,063.8638 |
12.3330 |
12.2950 |
14.0520 |
13.1540 |
| 2024-03-04 |
12.6734 |
26,385.3825 |
12.5900 |
12.0870 |
13.0110 |
12.5120 |
| 2024-03-03 |
12.4090 |
46,243.5685 |
12.5500 |
11.5230 |
13.2000 |
12.7130 |
| 2024-03-02 |
12.2789 |
38,154.0983 |
11.5450 |
11.3420 |
13.5660 |
12.4800 |
| 2024-03-01 |
11.5075 |
49,262.3526 |
11.1520 |
10.8450 |
11.9550 |
11.5440 |
| 2024-02-29 |
11.1778 |
96,724.7374 |
10.9080 |
10.7590 |
11.8980 |
11.3250 |
| 2024-02-28 |
10.3564 |
103,205.4245 |
10.9410 |
9.5536 |
11.2690 |
10.8120 |
| 2024-02-27 |
10.7885 |
28,181.1495 |
10.5870 |
10.4360 |
11.2130 |
10.6680 |
| 2024-02-26 |
10.7365 |
28,527.5361 |
11.0280 |
10.3900 |
11.5030 |
10.5450 |
| 2024-02-25 |
10.6687 |
36,329.4400 |
11.2770 |
10.1850 |
11.6250 |
11.0070 |
| 2024-02-24 |
11.8988 |
128,846.5047 |
11.3920 |
10.9440 |
12.8000 |
11.2240 |
| 2024-02-23 |
9.8126 |
74,291.8550 |
7.3598 |
7.0619 |
12.4830 |
10.9870 |
| 2024-02-22 |
7.4070 |
5,591.7523 |
7.3759 |
7.2918 |
7.5108 |
7.4839 |
| 2024-02-21 |
7.2785 |
18,632.2142 |
7.5419 |
7.1032 |
7.5541 |
7.2309 |
| 2024-02-20 |
7.4911 |
20,821.4569 |
7.6929 |
7.2288 |
7.7187 |
7.5673 |
| 2024-02-19 |
7.6693 |
13,413.5459 |
7.6366 |
7.5448 |
7.7869 |
7.6634 |
| 2024-02-18 |
7.7691 |
18,135.5589 |
7.7719 |
7.5504 |
7.9844 |
7.5810 |
| 2024-02-17 |
7.5826 |
14,687.9869 |
7.4446 |
7.3853 |
7.7481 |
7.6756 |
| 2024-02-16 |
7.5098 |
20,325.7638 |
7.5234 |
7.3040 |
7.6767 |
7.4191 |
| 2024-02-15 |
7.1928 |
20,832.5573 |
6.9041 |
6.9041 |
7.4925 |
7.4925 |
| 2024-02-14 |
6.7858 |
6,006.1194 |
6.6740 |
6.6373 |
6.8947 |
6.8392 |
| 2024-02-13 |
6.7490 |
4,090.1458 |
6.8475 |
6.5671 |
6.8713 |
6.7163 |
| 2024-02-12 |
6.6917 |
14,063.3992 |
6.6865 |
6.4813 |
6.8528 |
6.8227 |
| 2024-02-11 |
6.6878 |
10,474.5206 |
6.6156 |
6.5643 |
6.8178 |
6.7056 |
| 2024-02-10 |
6.6692 |
14,711.2594 |
6.6592 |
6.5571 |
6.7429 |
6.6217 |
| 2024-02-09 |
6.5218 |
22,842.2984 |
6.3184 |
6.3160 |
6.6861 |
6.6861 |
| 2024-02-08 |
6.3629 |
3,757.6658 |
6.4059 |
6.3109 |
6.4303 |
6.3184 |
| 2024-02-07 |
6.3049 |
16,941.5286 |
6.2911 |
6.2336 |
6.4432 |
6.4013 |
| 2024-02-06 |
6.1672 |
10,950.8270 |
6.0141 |
6.0064 |
6.3277 |
6.3066 |
| 2024-02-05 |
5.9912 |
4,732.9159 |
5.9891 |
5.9242 |
6.0949 |
5.9734 |
| 2024-02-04 |
6.0226 |
4,201.5886 |
6.0893 |
5.9553 |
6.1250 |
6.0066 |
| 2024-02-03 |
6.1554 |
8,403.7011 |
6.1381 |
6.0664 |
6.2828 |
6.1233 |
| 2024-02-02 |
6.1670 |
4,282.0173 |
6.0487 |
6.0487 |
6.2625 |
6.0855 |
| 2024-02-01 |
5.9923 |
9,852.4231 |
6.0230 |
5.8842 |
6.0466 |
6.0090 |
| 2024-01-31 |
6.1526 |
9,666.1014 |
6.2450 |
5.9507 |
6.3076 |
6.0847 |
| 2024-01-30 |
6.1958 |
8,905.6681 |
6.1379 |
6.1262 |
6.3389 |
6.2962 |
| 2024-01-29 |
6.0167 |
9,543.9393 |
5.9314 |
5.8828 |
6.0838 |
6.0718 |
| 2024-01-28 |
5.9947 |
2,926.2457 |
5.9774 |
5.8864 |
6.0726 |
5.9149 |
| 2024-01-27 |
5.9212 |
604.4550 |
5.9445 |
5.8690 |
5.9963 |
5.9811 |
| 2024-01-26 |
5.8300 |
14,070.3676 |
5.7460 |
5.7050 |
5.9554 |
5.9400 |
| 2024-01-25 |
5.7770 |
5,763.9066 |
5.8587 |
5.6342 |
5.8637 |
5.7249 |
| 2024-01-24 |
5.7889 |
6,004.2310 |
5.8417 |
5.7278 |
5.9059 |
5.7783 |
| 2024-01-23 |
5.6558 |
24,367.4751 |
6.0682 |
5.5419 |
6.1306 |
5.7390 |
| 2024-01-22 |
6.2045 |
14,404.9861 |
6.3852 |
6.0528 |
6.3969 |
6.1335 |
| 2024-01-21 |
6.4588 |
7,650.1804 |
6.4835 |
6.4165 |
6.5201 |
6.4514 |
| 2024-01-20 |
6.4780 |
24,853.8673 |
6.3475 |
6.3041 |
6.6154 |
6.4752 |
| 2024-01-19 |
6.2331 |
31,987.8093 |
6.3175 |
6.0430 |
6.3691 |
6.3212 |
| 2024-01-18 |
6.4820 |
28,080.0857 |
6.7565 |
6.2356 |
6.8288 |
6.3420 |
| 2024-01-17 |
6.7839 |
16,657.0363 |
6.8398 |
6.6898 |
6.8953 |
6.7748 |