Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-24 |
5.9219 |
11,789.1220 |
6.1426 |
5.7171 |
6.1804 |
5.7590 |
| 2023-07-23 |
6.1240 |
10,518.1204 |
5.9786 |
5.9766 |
6.2245 |
6.1511 |
| 2023-07-22 |
6.1601 |
6,660.7567 |
6.2075 |
6.0917 |
6.2511 |
6.1687 |
| 2023-07-21 |
6.1988 |
20,887.0758 |
6.0179 |
5.9562 |
6.3706 |
6.2222 |
| 2023-07-20 |
5.9653 |
16,488.1026 |
5.8831 |
5.8203 |
6.1557 |
5.9359 |
| 2023-07-19 |
5.9345 |
13,879.1271 |
5.8871 |
5.8122 |
6.0384 |
5.9182 |
| 2023-07-18 |
6.0407 |
30,615.1816 |
5.9304 |
5.8639 |
6.2632 |
5.8867 |
| 2023-07-17 |
5.9104 |
31,911.0621 |
5.7185 |
5.6864 |
6.1312 |
5.9196 |
| 2023-07-16 |
5.7434 |
17,607.4282 |
5.8083 |
5.6647 |
5.8610 |
5.7230 |
| 2023-07-15 |
5.8365 |
16,383.7168 |
5.8660 |
5.7747 |
5.9291 |
5.7917 |
| 2023-07-14 |
5.9499 |
80,031.7933 |
5.8697 |
5.7417 |
6.1435 |
5.7946 |
| 2023-07-13 |
5.5269 |
57,038.3050 |
5.2716 |
5.2207 |
5.8176 |
5.8023 |
| 2023-07-12 |
5.3050 |
25,154.6984 |
5.2688 |
5.1807 |
5.3732 |
5.2517 |
| 2023-07-11 |
5.2345 |
12,009.7485 |
5.2432 |
5.1820 |
5.3023 |
5.2060 |
| 2023-07-10 |
5.1594 |
26,198.4207 |
5.2275 |
5.0906 |
5.3554 |
5.2922 |
| 2023-07-09 |
5.2682 |
8,575.3736 |
5.2471 |
5.2026 |
5.3256 |
5.2444 |
| 2023-07-08 |
5.3746 |
9,834.9030 |
5.4788 |
5.2091 |
5.4806 |
5.2091 |
| 2023-07-07 |
5.4468 |
20,051.1331 |
5.2246 |
5.2165 |
5.5695 |
5.4803 |
| 2023-07-06 |
5.4090 |
14,019.5152 |
5.4035 |
5.2493 |
5.6291 |
5.3241 |
| 2023-07-05 |
5.4914 |
22,329.4759 |
5.5149 |
5.3166 |
5.7202 |
5.3652 |
| 2023-07-04 |
5.5081 |
17,513.3643 |
5.5229 |
5.4257 |
5.5747 |
5.4257 |
| 2023-07-03 |
5.6587 |
14,441.9826 |
5.5603 |
5.5046 |
5.7842 |
5.5046 |
| 2023-07-02 |
5.5559 |
25,353.3965 |
5.5779 |
5.4651 |
5.6788 |
5.5701 |
| 2023-07-01 |
5.4222 |
13,427.5751 |
5.2758 |
5.1802 |
5.6019 |
5.5458 |
| 2023-06-30 |
5.0607 |
44,228.9157 |
4.9236 |
4.7997 |
5.3358 |
5.2769 |
| 2023-06-29 |
4.9475 |
11,553.5743 |
4.8363 |
4.8257 |
5.0241 |
4.9410 |
| 2023-06-28 |
5.0090 |
10,019.5049 |
5.2731 |
4.7500 |
5.2731 |
4.8142 |
| 2023-06-27 |
5.3053 |
8,012.8224 |
5.2671 |
5.2286 |
5.3554 |
5.3057 |
| 2023-06-26 |
5.3718 |
33,657.4555 |
5.4177 |
5.2182 |
5.5468 |
5.2630 |
| 2023-06-25 |
5.3057 |
67,670.3655 |
4.7315 |
4.7187 |
5.5078 |
5.4199 |
| 2023-06-24 |
4.7497 |
19,857.7530 |
4.8556 |
4.6780 |
4.8719 |
4.7055 |
| 2023-06-23 |
4.8066 |
11,095.0646 |
4.7503 |
4.7160 |
4.9098 |
4.8614 |
| 2023-06-22 |
4.7590 |
19,994.3471 |
4.7887 |
4.6899 |
4.9006 |
4.7263 |
| 2023-06-21 |
4.6058 |
37,736.8576 |
4.5697 |
4.5265 |
4.8147 |
4.7661 |
| 2023-06-20 |
4.4306 |
18,730.2586 |
4.4669 |
4.3382 |
4.6055 |
4.5611 |
| 2023-06-19 |
4.4368 |
9,586.2341 |
4.4825 |
4.3659 |
4.4941 |
4.4728 |
| 2023-06-18 |
4.5307 |
7,011.0135 |
4.5071 |
4.4611 |
4.6071 |
4.4611 |
| 2023-06-17 |
4.5735 |
20,145.3066 |
4.5271 |
4.5136 |
4.6730 |
4.5161 |
| 2023-06-16 |
4.5139 |
14,528.5259 |
4.4193 |
4.3705 |
4.6220 |
4.5472 |
| 2023-06-15 |
4.4157 |
50,610.0918 |
4.4198 |
4.2332 |
4.5902 |
4.4221 |
| 2023-06-14 |
4.4682 |
55,771.3264 |
4.2833 |
4.2518 |
4.6382 |
4.4138 |
| 2023-06-13 |
4.3543 |
78,169.7146 |
4.2979 |
4.2071 |
4.5050 |
4.2702 |
| 2023-06-12 |
4.1430 |
18,220.2781 |
4.0468 |
3.9619 |
4.3073 |
4.3031 |
| 2023-06-11 |
4.0548 |
7,934.0106 |
4.0577 |
4.0249 |
4.1103 |
4.0683 |
| 2023-06-10 |
3.9027 |
96,672.5790 |
4.5865 |
3.5703 |
4.5956 |
4.0616 |
| 2023-06-09 |
4.5964 |
11,177.4469 |
4.6258 |
4.5390 |
4.6686 |
4.5708 |
| 2023-06-08 |
4.6093 |
6,951.1941 |
4.5458 |
4.5190 |
4.6653 |
4.6469 |
| 2023-06-07 |
4.6735 |
23,127.3798 |
4.7713 |
4.5000 |
4.7911 |
4.5197 |
| 2023-06-06 |
4.7565 |
4,073.1111 |
4.7207 |
4.6859 |
4.8621 |
4.7647 |
| 2023-06-05 |
4.7207 |
24,216.3808 |
5.0068 |
4.5246 |
5.0201 |
4.7345 |