Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-23 |
6.9326 |
23,380.9525 |
6.9105 |
6.8148 |
7.0803 |
7.0529 |
| 2024-08-22 |
6.9725 |
19,086.3752 |
7.1141 |
6.8802 |
7.1151 |
6.9187 |
| 2024-08-21 |
6.6087 |
23,288.4571 |
6.2757 |
6.2555 |
6.9332 |
6.8930 |
| 2024-08-20 |
6.2966 |
8,941.0491 |
6.1847 |
6.1227 |
6.4496 |
6.2122 |
| 2024-08-19 |
6.1380 |
9,932.6441 |
6.1623 |
6.0350 |
6.2466 |
6.1758 |
| 2024-08-18 |
6.3397 |
5,537.7012 |
6.4175 |
6.1745 |
6.4403 |
6.1745 |
| 2024-08-17 |
6.4343 |
5,204.2704 |
6.5039 |
6.3433 |
6.5345 |
6.4243 |
| 2024-08-16 |
6.4081 |
15,538.3348 |
6.1991 |
6.1991 |
6.6046 |
6.5227 |
| 2024-08-15 |
6.2987 |
5,858.3752 |
6.4374 |
6.0841 |
6.4500 |
6.1027 |
| 2024-08-14 |
6.3926 |
9,878.1498 |
6.3460 |
6.2501 |
6.5091 |
6.4060 |
| 2024-08-13 |
6.2259 |
4,584.5892 |
6.2273 |
6.0915 |
6.3741 |
6.3283 |
| 2024-08-12 |
6.0912 |
5,344.0137 |
5.9149 |
5.8709 |
6.2921 |
6.0973 |
| 2024-08-11 |
6.1290 |
4,344.1952 |
6.1810 |
5.9026 |
6.3910 |
5.9592 |
| 2024-08-10 |
6.1577 |
1,946.7551 |
6.1494 |
6.1051 |
6.2405 |
6.2141 |
| 2024-08-09 |
6.1331 |
3,399.6605 |
6.2399 |
5.9833 |
6.2652 |
6.1094 |
| 2024-08-08 |
5.9273 |
17,518.8252 |
5.6641 |
5.6235 |
6.0915 |
6.0915 |
| 2024-08-07 |
5.7924 |
13,068.5079 |
5.7883 |
5.5388 |
6.0086 |
5.6751 |
| 2024-08-06 |
5.7044 |
20,439.3615 |
5.3773 |
5.3773 |
5.8825 |
5.7638 |
| 2024-08-05 |
5.2568 |
71,379.0212 |
6.1415 |
4.7195 |
6.1575 |
5.3140 |
| 2024-08-04 |
6.3871 |
26,152.6308 |
6.5922 |
5.9937 |
6.6729 |
6.3236 |
| 2024-08-03 |
6.5847 |
4,083.2618 |
6.6367 |
6.4231 |
6.7780 |
6.4389 |
| 2024-08-02 |
6.7216 |
22,499.9148 |
7.2088 |
6.5500 |
7.2280 |
6.6609 |
| 2024-08-01 |
7.1512 |
3,082.9511 |
7.1815 |
7.0035 |
7.2597 |
7.1329 |
| 2024-07-31 |
7.3383 |
9,076.9395 |
7.3728 |
7.1580 |
7.4608 |
7.2054 |
| 2024-07-30 |
7.5750 |
7,158.2619 |
7.6874 |
7.4983 |
7.7390 |
7.5114 |
| 2024-07-29 |
7.7507 |
10,695.4338 |
7.5271 |
7.5227 |
7.9070 |
7.7348 |
| 2024-07-28 |
7.5631 |
1,684.0937 |
7.6682 |
7.4614 |
7.6708 |
7.5458 |
| 2024-07-27 |
7.6764 |
4,594.6985 |
7.6748 |
7.5971 |
7.8787 |
7.6911 |
| 2024-07-26 |
7.5337 |
5,644.7994 |
7.2734 |
7.2734 |
7.6756 |
7.6557 |
| 2024-07-25 |
7.1873 |
16,845.9258 |
7.4286 |
7.0804 |
7.4574 |
7.1392 |
| 2024-07-24 |
7.6009 |
4,774.5896 |
7.7199 |
7.4630 |
7.7464 |
7.5058 |
| 2024-07-23 |
7.7908 |
20,753.5566 |
7.8193 |
7.5690 |
8.0096 |
7.7015 |
| 2024-07-22 |
7.9481 |
15,334.7815 |
8.1239 |
7.8367 |
8.1617 |
7.9057 |
| 2024-07-21 |
8.0024 |
5,684.7227 |
8.0235 |
7.8685 |
8.0911 |
7.9812 |
| 2024-07-20 |
7.9626 |
8,935.4359 |
7.9813 |
7.8195 |
8.0446 |
7.9910 |
| 2024-07-19 |
7.8789 |
13,505.7322 |
7.8450 |
7.6710 |
8.0349 |
7.9159 |
| 2024-07-18 |
7.8490 |
11,630.3534 |
7.9245 |
7.5884 |
8.0502 |
7.7887 |
| 2024-07-17 |
8.1187 |
14,763.6563 |
8.1797 |
7.9046 |
8.4023 |
7.9782 |
| 2024-07-16 |
8.1855 |
22,482.0000 |
8.6135 |
7.8741 |
8.6419 |
8.2062 |
| 2024-07-15 |
8.4617 |
17,335.3602 |
8.4132 |
8.2910 |
8.5937 |
8.5937 |
| 2024-07-14 |
8.2627 |
8,183.1815 |
8.1796 |
8.1006 |
8.4301 |
8.1942 |
| 2024-07-13 |
8.1785 |
8,056.6248 |
8.1198 |
8.0895 |
8.2890 |
8.1525 |
| 2024-07-12 |
7.9504 |
6,356.3381 |
7.8388 |
7.6972 |
8.2635 |
8.1972 |
| 2024-07-11 |
7.9909 |
10,068.6172 |
8.0021 |
7.7880 |
8.1694 |
7.8571 |
| 2024-07-10 |
8.1209 |
8,210.0855 |
8.1292 |
7.9950 |
8.3302 |
8.0694 |
| 2024-07-09 |
8.1142 |
7,816.6600 |
8.0313 |
7.9931 |
8.2574 |
8.1368 |
| 2024-07-08 |
7.8620 |
25,938.3452 |
7.6577 |
7.3324 |
8.3062 |
7.9789 |
| 2024-07-07 |
7.9363 |
9,140.7389 |
8.1808 |
7.7136 |
8.1883 |
7.8806 |
| 2024-07-06 |
7.8952 |
8,699.5550 |
7.7633 |
7.6819 |
8.2357 |
8.1781 |
| 2024-07-05 |
7.3144 |
38,092.1696 |
7.6109 |
6.8077 |
7.8006 |
7.7674 |