Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-15 |
3.8112 |
1,965,396.3438 |
3.8561 |
3.3912 |
4.4300 |
4.3872 |
| 2022-06-14 |
3.6711 |
1,417,900.3666 |
3.6629 |
3.3609 |
3.8520 |
3.7262 |
| 2022-06-13 |
3.6935 |
2,070,797.7342 |
4.0592 |
3.4526 |
4.1255 |
3.6049 |
| 2022-06-12 |
4.2523 |
1,056,026.1864 |
4.3876 |
4.0905 |
4.4661 |
4.2953 |
| 2022-06-11 |
4.6335 |
792,133.4090 |
4.8158 |
4.3348 |
4.9630 |
4.4023 |
| 2022-06-10 |
5.0050 |
492,298.2559 |
5.2000 |
4.7601 |
5.2221 |
4.8202 |
| 2022-06-09 |
5.1887 |
242,121.2291 |
5.0826 |
5.0270 |
5.3571 |
5.2066 |
| 2022-06-08 |
5.1536 |
603,459.1185 |
5.2161 |
5.0304 |
5.3245 |
5.0998 |
| 2022-06-07 |
5.1278 |
600,358.6304 |
5.3790 |
4.9425 |
5.4206 |
5.3422 |
| 2022-06-06 |
5.2895 |
370,695.6837 |
5.0980 |
5.0934 |
5.4169 |
5.2973 |
| 2022-06-05 |
5.0566 |
416,177.1317 |
5.1300 |
4.9196 |
5.2187 |
5.1420 |
| 2022-06-04 |
5.0603 |
441,677.8445 |
5.0767 |
4.9356 |
5.1727 |
5.0943 |
| 2022-06-03 |
5.1398 |
521,324.6973 |
5.2941 |
4.9653 |
5.3335 |
5.1044 |
| 2022-06-02 |
5.2044 |
1,430,863.2283 |
5.1399 |
5.0394 |
5.3101 |
5.2939 |
| 2022-06-01 |
5.5309 |
649,826.0299 |
5.6976 |
5.1033 |
5.8164 |
5.2176 |
| 2022-05-31 |
5.6958 |
672,483.4992 |
5.6557 |
5.5509 |
5.8833 |
5.7012 |
| 2022-05-30 |
5.3262 |
975,428.3158 |
4.9403 |
4.8885 |
5.6945 |
5.6521 |
| 2022-05-29 |
4.8789 |
1,098,856.3133 |
4.9761 |
4.7646 |
5.0259 |
4.9283 |
| 2022-05-28 |
4.8198 |
1,003,061.0782 |
4.6982 |
4.6061 |
4.9959 |
4.9855 |
| 2022-05-27 |
4.8142 |
1,338,121.6740 |
4.9479 |
4.5921 |
5.0777 |
4.7066 |
| 2022-05-26 |
5.1511 |
949,448.6032 |
5.6216 |
4.7687 |
5.7682 |
5.0417 |
| 2022-05-25 |
5.5857 |
548,726.9429 |
5.5933 |
5.3673 |
5.7898 |
5.6080 |
| 2022-05-24 |
5.5667 |
545,940.3975 |
5.6236 |
5.2780 |
5.8131 |
5.5767 |
| 2022-05-23 |
5.7215 |
510,890.7841 |
5.4829 |
5.3640 |
5.9817 |
5.5950 |
| 2022-05-22 |
5.3159 |
361,929.3696 |
5.2314 |
5.1205 |
5.5416 |
5.5173 |
| 2022-05-21 |
5.1865 |
361,741.1268 |
5.0877 |
4.9880 |
5.3632 |
5.2149 |
| 2022-05-20 |
5.2369 |
441,614.0009 |
5.1890 |
4.9205 |
5.5219 |
5.1076 |
| 2022-05-19 |
4.9422 |
433,766.7553 |
4.8942 |
4.7241 |
5.1883 |
5.1280 |
| 2022-05-18 |
5.1888 |
349,001.7379 |
5.4657 |
4.8719 |
5.5466 |
5.0086 |