Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-04 |
8.8087 |
130,102.6594 |
8.9124 |
8.5362 |
9.1179 |
8.7842 |
| 2022-08-03 |
8.8812 |
150,398.5255 |
8.2593 |
8.0345 |
9.3776 |
8.9511 |
| 2022-08-02 |
8.1013 |
176,193.3501 |
8.3315 |
7.8237 |
8.6800 |
8.4140 |
| 2022-08-01 |
8.3474 |
106,016.6218 |
8.3247 |
8.0602 |
8.5781 |
8.1529 |
| 2022-07-31 |
8.8858 |
434,550.2386 |
8.7741 |
8.6828 |
9.1525 |
8.7516 |
| 2022-07-30 |
8.8698 |
396,689.7143 |
9.0839 |
8.5146 |
9.1666 |
8.6351 |
| 2022-07-29 |
9.0438 |
417,947.4342 |
9.2896 |
8.6200 |
9.4072 |
9.0825 |
| 2022-07-28 |
8.7359 |
1,201,313.0815 |
8.0429 |
7.9666 |
9.8390 |
9.2790 |
| 2022-07-27 |
7.3467 |
689,813.9020 |
6.6432 |
6.5056 |
8.1978 |
8.0578 |
| 2022-07-26 |
6.5822 |
533,371.5714 |
7.0509 |
6.2197 |
7.0511 |
6.5996 |
| 2022-07-25 |
7.1237 |
804,500.9456 |
7.2487 |
6.8120 |
7.5127 |
7.4019 |
| 2022-07-24 |
7.0201 |
311,189.3921 |
6.9773 |
6.8897 |
7.2161 |
7.1916 |
| 2022-07-23 |
6.8823 |
397,566.1208 |
6.8919 |
6.6391 |
7.2108 |
6.9113 |
| 2022-07-22 |
7.1203 |
360,875.1017 |
7.2180 |
6.8194 |
7.4537 |
7.0205 |
| 2022-07-21 |
6.9273 |
362,592.2554 |
6.8570 |
6.6713 |
7.2857 |
7.2693 |
| 2022-07-20 |
7.3111 |
465,622.7568 |
7.3520 |
6.7917 |
7.6124 |
6.8774 |
| 2022-07-19 |
7.4717 |
980,522.7060 |
7.3339 |
7.2106 |
7.7507 |
7.3249 |
| 2022-07-18 |
7.2082 |
475,919.7168 |
6.9484 |
6.9291 |
7.4536 |
7.0504 |
| 2022-07-17 |
7.1288 |
398,829.2369 |
7.3686 |
6.8848 |
7.4726 |
7.0915 |
| 2022-07-16 |
7.0965 |
953,517.5516 |
6.7918 |
6.6716 |
7.6847 |
7.3333 |
| 2022-07-15 |
7.0009 |
686,920.0232 |
7.0107 |
6.7330 |
7.2504 |
6.8986 |
| 2022-07-14 |
6.4152 |
1,795,420.4885 |
6.1239 |
6.0346 |
7.0960 |
6.9826 |
| 2022-07-13 |
5.5626 |
735,649.8697 |
5.5367 |
5.2545 |
5.8735 |
5.8323 |
| 2022-07-12 |
5.6429 |
996,532.6610 |
5.5625 |
5.4484 |
5.8910 |
5.6164 |
| 2022-07-11 |
5.9237 |
913,404.6514 |
6.2470 |
5.2261 |
6.2700 |
5.5281 |
| 2022-07-10 |
6.2301 |
586,373.1762 |
6.4573 |
5.9844 |
6.4696 |
6.3053 |
| 2022-07-09 |
6.2395 |
562,663.5220 |
5.7960 |
5.7960 |
6.6171 |
6.5441 |
| 2022-07-08 |
5.7592 |
552,866.3686 |
5.7279 |
5.5242 |
5.9588 |
5.8828 |
| 2022-07-07 |
5.5282 |
375,852.9005 |
5.3523 |
5.2877 |
5.8281 |
5.7054 |
| 2022-07-06 |
5.3397 |
462,674.9862 |
5.2981 |
5.1949 |
5.4912 |
5.3810 |
| 2022-07-05 |
5.2588 |
387,005.8878 |
5.3540 |
5.0150 |
5.4539 |
5.3769 |
| 2022-07-04 |
4.9381 |
254,131.0521 |
4.9215 |
4.7328 |
5.2188 |
5.2135 |
| 2022-07-03 |
4.8570 |
395,537.2300 |
4.9206 |
4.7253 |
4.9548 |
4.9316 |
| 2022-07-02 |
4.8784 |
582,344.8326 |
4.8622 |
4.7204 |
5.0890 |
4.9128 |
| 2022-07-01 |
4.9112 |
444,473.0586 |
5.0089 |
4.7513 |
5.1305 |
4.8977 |
| 2022-06-30 |
4.8569 |
721,064.7408 |
5.1207 |
4.5990 |
5.1392 |
4.7186 |
| 2022-06-29 |
4.9974 |
504,399.5734 |
4.9097 |
4.7852 |
5.2618 |
5.2098 |
| 2022-06-28 |
5.2581 |
362,414.6579 |
5.3381 |
5.0253 |
5.4864 |
5.0308 |
| 2022-06-27 |
5.5728 |
548,365.8008 |
5.5860 |
5.2767 |
5.9288 |
5.3774 |
| 2022-06-26 |
5.6940 |
596,159.1805 |
5.6198 |
5.4746 |
6.0703 |
5.8329 |
| 2022-06-25 |
5.4629 |
539,476.6802 |
5.4720 |
5.2437 |
5.7627 |
5.6928 |
| 2022-06-24 |
5.5770 |
589,022.1524 |
5.6232 |
5.3547 |
5.7917 |
5.5470 |
| 2022-06-23 |
5.3199 |
1,252,783.5845 |
4.9838 |
4.9651 |
5.6599 |
5.5746 |
| 2022-06-22 |
4.9161 |
2,108,356.0670 |
4.7849 |
4.5678 |
5.3525 |
5.0653 |
| 2022-06-21 |
4.7096 |
1,295,994.7245 |
4.2935 |
4.2201 |
5.1981 |
4.7749 |
| 2022-06-20 |
4.1622 |
925,131.8691 |
4.1939 |
3.9890 |
4.3877 |
4.1481 |
| 2022-06-19 |
3.8338 |
1,200,557.5333 |
3.6566 |
3.4978 |
4.2584 |
4.1502 |
| 2022-06-18 |
3.6669 |
1,419,895.8181 |
3.9321 |
3.3324 |
4.0839 |
3.6217 |
| 2022-06-17 |
3.9152 |
896,184.9716 |
3.8289 |
3.7982 |
4.0082 |
3.9420 |
| 2022-06-16 |
4.0509 |
1,292,408.1525 |
4.4243 |
3.7551 |
4.4647 |
3.8112 |