Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
30.9971 |
10,670.0328 |
31.5850 |
29.5020 |
32.6780 |
31.4280 |
| 2021-04-18 |
30.2793 |
99,283.8633 |
35.0230 |
27.3650 |
35.0760 |
31.8640 |
| 2021-04-17 |
35.8775 |
4,793.6331 |
36.1840 |
34.6590 |
37.4920 |
34.8330 |
| 2021-04-16 |
35.9259 |
20,083.0019 |
37.7770 |
34.3090 |
38.2020 |
36.6130 |
| 2021-04-15 |
37.9903 |
7,516.5526 |
36.1500 |
35.7470 |
39.3830 |
38.1380 |
| 2021-04-14 |
35.2452 |
21,560.4916 |
35.7060 |
33.2380 |
36.8670 |
36.2750 |
| 2021-04-13 |
35.2179 |
12,944.4924 |
36.9050 |
34.3450 |
37.0910 |
35.2810 |
| 2021-04-12 |
33.2968 |
41,066.9119 |
30.0310 |
29.6350 |
38.0630 |
37.2010 |
| 2021-04-11 |
30.0379 |
24,080.6214 |
29.6610 |
29.2680 |
30.6570 |
29.9260 |
| 2021-04-10 |
30.0007 |
25,160.3492 |
29.5490 |
29.1860 |
30.8500 |
29.7780 |
| 2021-04-09 |
30.0436 |
3,079.8168 |
30.1740 |
29.3970 |
30.5560 |
29.4960 |
| 2021-04-08 |
29.5751 |
7,637.7708 |
28.5970 |
28.3680 |
29.9430 |
29.7310 |
| 2021-04-07 |
28.8465 |
10,055.2974 |
31.2260 |
27.7930 |
31.3940 |
29.0200 |
| 2021-04-06 |
31.1504 |
7,018.6566 |
30.9370 |
30.2600 |
32.3690 |
31.1850 |
| 2021-04-05 |
30.7419 |
7,082.9605 |
30.9810 |
29.7510 |
31.2300 |
30.8090 |
| 2021-04-04 |
30.2367 |
3,593.9224 |
29.1730 |
29.1270 |
31.4190 |
31.1440 |
| 2021-04-03 |
31.1304 |
8,606.4164 |
30.5340 |
29.8500 |
32.3430 |
30.3730 |
| 2021-04-02 |
29.3733 |
11,839.8979 |
28.7020 |
28.6840 |
30.1250 |
29.5070 |
| 2021-04-01 |
29.2764 |
19,730.8640 |
28.3000 |
28.3000 |
30.3120 |
28.8990 |
| 2021-03-31 |
27.9609 |
9,092.3238 |
28.6240 |
26.7800 |
29.0400 |
27.9810 |
| 2021-03-30 |
28.7249 |
2,202.9156 |
29.0580 |
28.2980 |
29.2750 |
28.5040 |
| 2021-03-29 |
28.7764 |
4,395.1370 |
27.8320 |
27.5850 |
29.4600 |
29.0180 |
| 2021-03-28 |
28.1708 |
4,675.2862 |
28.1710 |
27.5010 |
28.8160 |
27.9050 |
| 2021-03-27 |
28.4383 |
3,654.1053 |
29.0250 |
27.8650 |
29.3600 |
28.3620 |
| 2021-03-26 |
28.0381 |
7,849.6087 |
26.8820 |
26.7030 |
28.9620 |
28.4610 |
| 2021-03-25 |
26.7036 |
22,149.5540 |
27.2000 |
25.6960 |
28.0420 |
26.5430 |
| 2021-03-24 |
30.4420 |
20,942.0850 |
31.4220 |
28.1790 |
31.8630 |
28.9350 |
| 2021-03-23 |
33.2451 |
13,117.6239 |
32.7600 |
30.4000 |
36.7610 |
31.0900 |
| 2021-03-22 |
33.8694 |
32,686.2311 |
32.8800 |
31.8250 |
35.7960 |
33.1010 |
| 2021-03-21 |
32.2819 |
5,251.6669 |
31.7700 |
31.4620 |
33.3080 |
32.8930 |
| 2021-03-20 |
33.3462 |
11,430.3420 |
33.1420 |
31.9110 |
35.0820 |
31.9110 |
| 2021-03-19 |
32.3760 |
5,897.1048 |
29.8820 |
29.5690 |
34.1650 |
33.1170 |
| 2021-03-18 |
30.6637 |
3,894.7364 |
31.4130 |
29.8820 |
31.5700 |
30.2540 |
| 2021-03-17 |
30.6289 |
4,976.5890 |
30.0320 |
29.5000 |
31.6030 |
31.3800 |
| 2021-03-16 |
28.9260 |
8,975.3552 |
29.8800 |
28.0230 |
30.0150 |
29.7260 |
| 2021-03-15 |
30.2313 |
10,200.3460 |
30.7070 |
29.6010 |
31.5010 |
29.6610 |
| 2021-03-14 |
32.2621 |
4,409.3812 |
32.5140 |
31.0510 |
33.7190 |
31.2030 |
| 2021-03-13 |
32.2617 |
5,119.6079 |
30.6620 |
30.2120 |
33.3000 |
32.2210 |
| 2021-03-12 |
30.7323 |
8,449.0863 |
31.1880 |
29.3000 |
31.9570 |
30.7110 |
| 2021-03-11 |
30.8216 |
5,456.3780 |
30.7250 |
29.6680 |
31.7770 |
31.4780 |
| 2021-03-10 |
31.9024 |
5,420.1703 |
33.0530 |
30.5700 |
33.5040 |
31.3700 |
| 2021-03-09 |
33.7872 |
7,400.2133 |
33.2970 |
32.3800 |
34.5810 |
32.6850 |
| 2021-03-08 |
33.3276 |
46,718.1048 |
34.4750 |
32.1000 |
34.9140 |
33.0960 |
| 2021-03-07 |
31.0434 |
18,028.4620 |
28.6820 |
28.6410 |
32.7890 |
32.7500 |
| 2021-03-06 |
28.3122 |
19,992.9418 |
28.4590 |
27.2130 |
28.9730 |
28.3530 |
| 2021-03-05 |
27.2969 |
46,727.5979 |
27.9930 |
25.9870 |
28.4600 |
28.4560 |
| 2021-03-04 |
28.0911 |
15,297.3298 |
25.1720 |
24.8200 |
29.6870 |
28.9000 |
| 2021-03-03 |
26.1952 |
4,292.1449 |
25.5470 |
25.4040 |
27.4890 |
25.7360 |
| 2021-03-02 |
26.1210 |
18,297.6118 |
25.9520 |
24.6180 |
27.3160 |
25.4990 |
| 2021-03-01 |
23.5428 |
6,216.5020 |
22.2150 |
22.2090 |
25.2120 |
23.9210 |