Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
4.0227 |
17,313.7529 |
3.9359 |
3.9213 |
4.1036 |
3.9852 |
| 2023-10-19 |
3.9079 |
13,785.6053 |
3.9339 |
3.8752 |
3.9373 |
3.9006 |
| 2023-10-18 |
3.8977 |
23,070.3455 |
3.8786 |
3.8466 |
3.9693 |
3.9318 |
| 2023-10-17 |
3.9961 |
31,875.0903 |
4.1088 |
3.8381 |
4.1175 |
3.8596 |
| 2023-10-16 |
4.1529 |
15,002.5649 |
4.1072 |
4.1030 |
4.2607 |
4.1314 |
| 2023-10-15 |
4.1154 |
9,417.6196 |
4.0847 |
4.0676 |
4.1438 |
4.1275 |
| 2023-10-14 |
4.0715 |
10,943.8068 |
4.0264 |
4.0264 |
4.0985 |
4.0834 |
| 2023-10-13 |
4.0114 |
14,549.0735 |
3.9895 |
3.9771 |
4.0376 |
4.0172 |
| 2023-10-12 |
4.0603 |
10,764.2762 |
4.1229 |
3.9733 |
4.1440 |
4.0106 |
| 2023-10-11 |
4.1016 |
15,539.6329 |
4.1222 |
4.0470 |
4.1506 |
4.0744 |
| 2023-10-10 |
4.1196 |
8,563.7321 |
4.1408 |
4.0662 |
4.1689 |
4.1147 |
| 2023-10-09 |
4.1815 |
17,469.3970 |
4.3295 |
4.0759 |
4.3620 |
4.1293 |
| 2023-10-08 |
4.3391 |
7,086.5820 |
4.3672 |
4.2819 |
4.3801 |
4.3703 |
| 2023-10-07 |
4.3704 |
8,805.8333 |
4.3974 |
4.3410 |
4.4191 |
4.3677 |
| 2023-10-06 |
4.3471 |
7,113.1922 |
4.2972 |
4.2893 |
4.4123 |
4.3926 |
| 2023-10-05 |
4.2879 |
6,744.7963 |
4.2970 |
4.2495 |
4.3422 |
4.2783 |
| 2023-10-04 |
4.3173 |
11,495.8726 |
4.3245 |
4.2489 |
4.3562 |
4.3070 |
| 2023-10-03 |
4.4271 |
19,028.5128 |
4.4490 |
4.3376 |
4.5167 |
4.3405 |
| 2023-10-02 |
4.5890 |
16,602.3898 |
4.6428 |
4.4217 |
4.6768 |
4.4814 |
| 2023-10-01 |
4.5240 |
22,378.8036 |
4.4572 |
4.4422 |
4.5986 |
4.5344 |
| 2023-09-30 |
4.4435 |
13,596.0617 |
4.4024 |
4.3912 |
4.4766 |
4.4593 |
| 2023-09-29 |
4.4549 |
8,791.9319 |
4.4209 |
4.3986 |
4.4987 |
4.4536 |
| 2023-09-28 |
4.3649 |
14,892.3513 |
4.2479 |
4.2389 |
4.4824 |
4.4248 |
| 2023-09-27 |
4.3213 |
13,030.8831 |
4.2653 |
4.2049 |
4.4156 |
4.2320 |
| 2023-09-26 |
4.2687 |
5,143.0727 |
4.2715 |
4.2260 |
4.3155 |
4.2272 |
| 2023-09-25 |
4.2496 |
4,348.0955 |
4.2369 |
4.2117 |
4.2997 |
4.2663 |
| 2023-09-24 |
4.2675 |
4,370.7968 |
4.2706 |
4.2399 |
4.3002 |
4.2497 |
| 2023-09-23 |
4.2604 |
6,124.8062 |
4.2673 |
4.2372 |
4.2949 |
4.2626 |
| 2023-09-22 |
4.2437 |
6,175.4126 |
4.2409 |
4.2105 |
4.2731 |
4.2395 |
| 2023-09-21 |
4.2938 |
14,126.3787 |
4.3748 |
4.2161 |
4.3902 |
4.2409 |
| 2023-09-20 |
4.3872 |
10,913.9161 |
4.4045 |
4.3184 |
4.4220 |
4.3306 |
| 2023-09-19 |
4.4207 |
10,904.3482 |
4.3624 |
4.3368 |
4.4706 |
4.4036 |
| 2023-09-18 |
4.3703 |
17,911.4924 |
4.2814 |
4.2435 |
4.4555 |
4.3787 |
| 2023-09-17 |
4.3162 |
22,940.6234 |
4.3331 |
4.2443 |
4.3871 |
4.2500 |
| 2023-09-16 |
4.3518 |
27,749.7916 |
4.3549 |
4.3010 |
4.4157 |
4.3424 |
| 2023-09-15 |
4.2830 |
8,822.3685 |
4.2733 |
4.2310 |
4.3158 |
4.2741 |
| 2023-09-14 |
4.2887 |
10,663.4681 |
4.2520 |
4.2486 |
4.3315 |
4.2603 |
| 2023-09-13 |
4.2509 |
8,318.0103 |
4.1910 |
4.1812 |
4.3061 |
4.2582 |
| 2023-09-12 |
4.2366 |
35,706.9848 |
4.1064 |
4.0879 |
4.3154 |
4.2221 |
| 2023-09-11 |
4.1559 |
22,141.5179 |
4.2229 |
4.0325 |
4.2474 |
4.0523 |
| 2023-09-10 |
4.2331 |
36,782.6743 |
4.3179 |
4.1044 |
4.3179 |
4.2081 |
| 2023-09-09 |
4.3367 |
12,319.0236 |
4.3565 |
4.3070 |
4.3738 |
4.3355 |
| 2023-09-08 |
4.3970 |
12,331.2531 |
4.4697 |
4.3029 |
4.4845 |
4.3951 |
| 2023-09-07 |
4.4511 |
10,660.0883 |
4.4526 |
4.4116 |
4.4874 |
4.4430 |
| 2023-09-06 |
4.3996 |
54,573.1320 |
4.3819 |
4.3412 |
4.4843 |
4.4532 |
| 2023-09-05 |
4.3549 |
17,753.5034 |
4.4441 |
4.2737 |
4.4478 |
4.3733 |
| 2023-09-04 |
4.4464 |
10,615.6263 |
4.4148 |
4.3853 |
4.4984 |
4.4097 |
| 2023-09-03 |
4.4059 |
12,878.0416 |
4.3985 |
4.3634 |
4.4597 |
4.4083 |
| 2023-09-02 |
4.3329 |
16,208.1739 |
4.2635 |
4.2535 |
4.3970 |
4.3716 |
| 2023-09-01 |
4.3496 |
16,335.8504 |
4.3594 |
4.2397 |
4.4208 |
4.2565 |