Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
11.3236 |
900,340.0343 |
11.2460 |
11.0000 |
11.6120 |
11.5210 |
| 2022-02-05 |
11.4967 |
1,148,037.9180 |
11.1700 |
11.1110 |
12.0010 |
11.3160 |
| 2022-02-04 |
10.7295 |
1,142,261.4601 |
10.3960 |
10.3220 |
11.1350 |
10.9880 |
| 2022-02-03 |
10.3562 |
1,373,083.8240 |
10.5090 |
9.9729 |
10.5860 |
10.2620 |
| 2022-02-02 |
10.9172 |
874,590.4663 |
11.1050 |
10.4030 |
11.3610 |
10.5940 |
| 2022-02-01 |
11.3976 |
1,234,569.9883 |
11.7750 |
11.0190 |
11.8740 |
11.1230 |
| 2022-01-31 |
10.9982 |
1,358,176.6574 |
10.7840 |
10.2960 |
11.8850 |
11.7850 |
| 2022-01-30 |
11.1217 |
1,115,192.6032 |
11.1520 |
10.6430 |
11.4390 |
10.9160 |
| 2022-01-29 |
10.9539 |
979,571.7842 |
10.6580 |
10.5670 |
11.2300 |
11.1800 |
| 2022-01-28 |
10.2625 |
1,000,073.1703 |
10.3100 |
9.8525 |
10.7290 |
10.6200 |
| 2022-01-27 |
10.3745 |
1,335,818.0971 |
10.5860 |
9.8958 |
10.9080 |
10.0410 |
| 2022-01-26 |
10.9062 |
950,385.8551 |
10.5790 |
10.4150 |
11.7650 |
10.6780 |
| 2022-01-25 |
10.6163 |
1,364,655.9433 |
10.6840 |
10.3220 |
10.9270 |
10.6370 |
| 2022-01-24 |
10.4016 |
2,485,717.8130 |
11.4180 |
9.5400 |
11.4180 |
10.6920 |
| 2022-01-23 |
11.3561 |
1,198,785.9262 |
11.1370 |
10.8240 |
11.9090 |
11.2860 |
| 2022-01-22 |
11.5767 |
1,511,296.9560 |
12.6180 |
10.3380 |
12.9660 |
11.1150 |
| 2022-01-21 |
13.8743 |
1,100,552.9790 |
14.4330 |
12.3310 |
14.6600 |
12.7530 |
| 2022-01-20 |
15.5712 |
735,805.9999 |
15.1160 |
14.6530 |
16.1670 |
14.7330 |
| 2022-01-19 |
15.6002 |
658,688.3243 |
15.9770 |
15.2090 |
16.2210 |
15.2740 |
| 2022-01-18 |
16.7211 |
1,566,775.0735 |
16.6330 |
15.6190 |
17.6960 |
15.9930 |
| 2022-01-17 |
16.9705 |
1,102,765.8076 |
17.8310 |
16.2280 |
17.9440 |
16.7020 |
| 2022-01-16 |
17.2371 |
854,529.3038 |
16.4610 |
16.2820 |
18.1720 |
17.7650 |
| 2022-01-15 |
16.2769 |
1,012,427.5406 |
15.8540 |
15.7060 |
16.7050 |
16.5270 |
| 2022-01-14 |
15.5808 |
1,237,134.8868 |
15.4470 |
15.1390 |
15.9480 |
15.8400 |
| 2022-01-13 |
15.9982 |
1,072,302.2516 |
16.2750 |
15.4090 |
16.5820 |
15.6010 |
| 2022-01-12 |
16.2841 |
882,647.8918 |
15.9520 |
15.9520 |
16.5940 |
16.3080 |
| 2022-01-11 |
15.6633 |
1,565,657.2548 |
15.1090 |
14.9750 |
16.3200 |
15.9230 |
| 2022-01-10 |
15.4764 |
1,045,591.4019 |
15.7960 |
14.6360 |
16.4250 |
15.1430 |
| 2022-01-09 |
15.6882 |
734,422.0088 |
14.8990 |
14.8160 |
16.2650 |
15.8020 |
| 2022-01-08 |
15.5708 |
723,902.3217 |
15.7710 |
14.5260 |
16.1810 |
15.0890 |
| 2022-01-07 |
15.9662 |
1,310,475.5174 |
17.0410 |
15.2320 |
17.1560 |
15.7110 |
| 2022-01-06 |
16.6961 |
1,570,376.6162 |
17.0880 |
16.0770 |
17.2010 |
17.0350 |
| 2022-01-05 |
18.8193 |
1,312,293.9360 |
18.1860 |
16.8870 |
19.8580 |
16.9420 |
| 2022-01-04 |
18.4634 |
917,567.3770 |
18.4590 |
17.6860 |
19.1440 |
18.5580 |
| 2022-01-03 |
18.5216 |
748,281.6743 |
18.4210 |
17.8370 |
19.1510 |
18.2540 |
| 2022-01-02 |
17.5702 |
503,256.0442 |
17.4670 |
17.0300 |
18.2560 |
18.2560 |
| 2022-01-01 |
17.1854 |
420,992.8118 |
17.0180 |
16.8710 |
17.5830 |
17.3150 |
| 2021-12-31 |
17.9773 |
976,125.0047 |
17.7630 |
16.7550 |
18.6240 |
17.0330 |
| 2021-12-30 |
17.3044 |
762,019.8187 |
17.1140 |
16.7230 |
17.8920 |
17.6210 |
| 2021-12-29 |
18.4915 |
892,493.9756 |
18.3830 |
16.8700 |
19.4640 |
16.9530 |
| 2021-12-28 |
18.5095 |
822,568.9095 |
19.1060 |
17.7890 |
19.9080 |
18.1810 |
| 2021-12-27 |
19.2505 |
564,622.5779 |
18.6610 |
18.5150 |
20.0480 |
19.5350 |
| 2021-12-26 |
17.5517 |
609,959.1347 |
17.4620 |
16.7190 |
18.7650 |
18.6140 |
| 2021-12-25 |
17.4958 |
432,824.2869 |
17.4950 |
17.0790 |
17.8310 |
17.4730 |
| 2021-12-24 |
17.8343 |
672,520.2285 |
18.1650 |
17.2410 |
18.2790 |
17.4390 |
| 2021-12-23 |
17.0362 |
923,373.5855 |
16.2190 |
15.9180 |
18.1310 |
17.9860 |
| 2021-12-22 |
15.3746 |
445,682.2705 |
15.0520 |
14.9550 |
15.9010 |
15.7180 |
| 2021-12-21 |
14.7595 |
269,638.8912 |
14.5200 |
14.3120 |
15.0320 |
14.9470 |
| 2021-12-20 |
14.4410 |
344,916.7173 |
14.9430 |
13.9740 |
15.1600 |
14.5740 |
| 2021-12-19 |
15.2892 |
246,035.7936 |
15.5620 |
14.8260 |
15.9540 |
15.0150 |