Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-12 |
8.0101 |
23,056.3877 |
7.8796 |
7.7656 |
8.2978 |
8.2512 |
| 2024-10-11 |
8.0519 |
25,045.7000 |
8.1239 |
7.8759 |
8.2146 |
7.9270 |
| 2024-10-10 |
7.6617 |
24,944.6678 |
7.2837 |
7.2333 |
7.9360 |
7.8138 |
| 2024-10-09 |
7.2015 |
11,027.4633 |
7.1861 |
7.0835 |
7.3815 |
7.1685 |
| 2024-10-08 |
7.1518 |
4,043.5747 |
7.2515 |
7.0679 |
7.3022 |
7.1060 |
| 2024-10-07 |
7.2963 |
23,700.6762 |
7.0925 |
7.0694 |
7.4621 |
7.4054 |
| 2024-10-06 |
6.8558 |
7,553.9877 |
6.8171 |
6.7854 |
7.0066 |
6.9608 |
| 2024-10-05 |
6.7908 |
4,757.9525 |
6.7193 |
6.6384 |
6.8965 |
6.8017 |
| 2024-10-04 |
6.6998 |
6,446.4539 |
6.5691 |
6.5393 |
6.8085 |
6.7020 |
| 2024-10-03 |
6.5623 |
18,741.2140 |
6.6657 |
6.4016 |
6.7899 |
6.5128 |
| 2024-10-02 |
6.9754 |
17,062.2638 |
6.8626 |
6.6300 |
7.2871 |
6.6866 |
| 2024-10-01 |
7.4270 |
16,013.7923 |
7.4005 |
6.8898 |
7.8511 |
6.8898 |
| 2024-09-30 |
7.5205 |
8,991.3148 |
7.4729 |
7.2892 |
7.7468 |
7.6023 |
| 2024-09-29 |
7.4727 |
4,061.0627 |
7.5898 |
7.3545 |
7.6143 |
7.5367 |
| 2024-09-28 |
7.6333 |
6,957.8157 |
7.6285 |
7.4033 |
7.8598 |
7.6146 |
| 2024-09-27 |
7.4618 |
14,287.8257 |
7.3537 |
7.2907 |
7.7016 |
7.5049 |
| 2024-09-26 |
7.1654 |
13,425.5706 |
6.7839 |
6.6964 |
7.4004 |
7.3404 |
| 2024-09-25 |
6.9386 |
9,476.2911 |
6.9260 |
6.7749 |
7.0515 |
6.7749 |
| 2024-09-24 |
6.8923 |
11,223.7324 |
6.8362 |
6.7437 |
7.0296 |
6.9343 |
| 2024-09-23 |
6.8049 |
9,326.8454 |
6.6105 |
6.5355 |
6.9456 |
6.8846 |
| 2024-09-22 |
6.6920 |
10,587.8520 |
6.9091 |
6.6151 |
6.9157 |
6.6341 |
| 2024-09-21 |
6.8063 |
7,049.1249 |
6.8112 |
6.6979 |
6.8992 |
6.8804 |
| 2024-09-20 |
6.7739 |
14,994.1333 |
6.8194 |
6.6910 |
6.9759 |
6.7853 |
| 2024-09-19 |
6.8278 |
7,564.5225 |
6.7893 |
6.7352 |
6.8983 |
6.8033 |
| 2024-09-18 |
6.5454 |
19,207.2994 |
6.7788 |
6.4280 |
6.7788 |
6.5913 |
| 2024-09-17 |
6.6557 |
20,396.1809 |
6.4225 |
6.3505 |
7.1337 |
6.8253 |
| 2024-09-16 |
6.4426 |
5,863.2670 |
6.5276 |
6.3177 |
6.5561 |
6.3550 |
| 2024-09-15 |
6.7477 |
7,408.9827 |
6.6637 |
6.6380 |
6.8364 |
6.6460 |
| 2024-09-14 |
6.7358 |
7,916.3642 |
6.9202 |
6.5925 |
6.9202 |
6.6764 |
| 2024-09-13 |
6.8808 |
6,311.4375 |
6.7850 |
6.6865 |
7.0814 |
6.9114 |
| 2024-09-12 |
6.7752 |
4,791.8589 |
6.7669 |
6.6335 |
6.9288 |
6.7729 |
| 2024-09-11 |
6.7677 |
13,629.4048 |
6.7148 |
6.5506 |
6.9766 |
6.8977 |
| 2024-09-10 |
6.5951 |
5,298.8665 |
6.7312 |
6.5124 |
6.8370 |
6.7424 |
| 2024-09-09 |
6.5982 |
12,972.9213 |
6.3596 |
6.3596 |
6.7252 |
6.6511 |
| 2024-09-08 |
6.3711 |
4,817.9344 |
6.4220 |
6.2476 |
6.5075 |
6.3317 |
| 2024-09-07 |
6.3381 |
12,456.7171 |
6.1945 |
6.1225 |
6.5129 |
6.4076 |
| 2024-09-06 |
6.2183 |
8,104.5361 |
6.2868 |
6.0719 |
6.3243 |
6.1143 |
| 2024-09-05 |
6.3457 |
7,778.1401 |
6.4407 |
6.1757 |
6.5048 |
6.2556 |
| 2024-09-04 |
6.2663 |
48,654.6363 |
6.0656 |
5.8199 |
6.6409 |
6.4602 |
| 2024-09-03 |
6.1651 |
20,949.0678 |
6.1142 |
6.0487 |
6.3096 |
6.2027 |
| 2024-09-02 |
5.9503 |
28,535.7487 |
5.6200 |
5.6097 |
6.1982 |
6.1787 |
| 2024-09-01 |
5.7369 |
14,137.3259 |
5.9468 |
5.6477 |
5.9536 |
5.7438 |
| 2024-08-31 |
5.9805 |
7,370.5559 |
5.8954 |
5.8460 |
6.0801 |
5.9330 |
| 2024-08-30 |
5.7910 |
4,831.3362 |
5.8285 |
5.5900 |
5.8819 |
5.8527 |
| 2024-08-29 |
5.8625 |
5,773.3569 |
5.7794 |
5.7444 |
5.9960 |
5.8149 |
| 2024-08-28 |
5.7528 |
11,347.8263 |
5.6900 |
5.6192 |
5.9159 |
5.7444 |
| 2024-08-27 |
6.1541 |
10,449.9711 |
6.2937 |
5.9854 |
6.3410 |
6.0447 |
| 2024-08-26 |
6.5497 |
10,204.0897 |
6.6337 |
6.3364 |
6.6558 |
6.3378 |
| 2024-08-25 |
6.7084 |
11,436.5167 |
6.9203 |
6.6064 |
6.9322 |
6.7082 |
| 2024-08-24 |
6.9917 |
11,552.8002 |
6.9986 |
6.8637 |
7.1194 |
6.9004 |