Market [unlinked] / [unlinked]
Identifier on Bitfinex: tUNIF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-04 |
8.1037 |
20,608.0537 |
8.5628 |
7.7587 |
8.5628 |
7.8778 |
| 2024-07-03 |
8.6650 |
18,757.1958 |
8.9829 |
8.4519 |
9.0486 |
8.6098 |
| 2024-07-02 |
9.0252 |
7,065.8043 |
9.1350 |
8.8895 |
9.2207 |
8.9803 |
| 2024-07-01 |
9.3196 |
15,231.3406 |
9.2834 |
9.1447 |
9.5200 |
9.1659 |
| 2024-06-30 |
9.0127 |
5,961.8010 |
8.8497 |
8.7739 |
9.3439 |
9.3439 |
| 2024-06-29 |
8.9707 |
6,379.9304 |
8.9702 |
8.8432 |
9.1013 |
8.9054 |
| 2024-06-28 |
9.3154 |
21,355.9297 |
9.4931 |
8.9306 |
9.6178 |
9.0790 |
| 2024-06-27 |
9.4448 |
18,092.1951 |
9.3463 |
9.1956 |
9.6479 |
9.4072 |
| 2024-06-26 |
9.4394 |
8,407.5055 |
9.4919 |
9.1656 |
9.6456 |
9.3910 |
| 2024-06-25 |
9.4034 |
9,092.2710 |
9.3345 |
9.2037 |
9.5555 |
9.5293 |
| 2024-06-24 |
9.1573 |
37,610.8104 |
9.7300 |
8.7845 |
9.8171 |
8.9696 |
| 2024-06-23 |
10.0051 |
8,908.7437 |
9.8425 |
9.8425 |
10.0870 |
9.9448 |
| 2024-06-22 |
9.9030 |
11,206.9163 |
9.7494 |
9.6308 |
10.0880 |
9.8668 |
| 2024-06-21 |
9.9854 |
16,748.5989 |
10.0370 |
9.7138 |
10.3190 |
9.8365 |
| 2024-06-20 |
10.0293 |
23,759.5227 |
9.9140 |
9.6411 |
10.2690 |
10.0430 |
| 2024-06-19 |
10.1526 |
36,446.0058 |
9.7040 |
9.6466 |
10.4620 |
9.9915 |
| 2024-06-18 |
9.7515 |
45,433.4472 |
10.5400 |
9.2476 |
10.6170 |
9.7579 |
| 2024-06-17 |
11.1851 |
21,880.0967 |
11.9740 |
10.5430 |
11.9740 |
11.2140 |
| 2024-06-16 |
11.4322 |
16,487.8810 |
11.5450 |
11.2540 |
11.6800 |
11.4840 |
| 2024-06-15 |
11.0575 |
31,430.0336 |
10.3820 |
10.3520 |
11.8860 |
11.3190 |
| 2024-06-14 |
10.6000 |
26,882.7907 |
10.2030 |
10.1030 |
10.9920 |
10.4210 |
| 2024-06-13 |
9.9491 |
15,428.6328 |
10.0660 |
9.6797 |
10.1640 |
10.1180 |
| 2024-06-12 |
9.7886 |
27,788.2103 |
8.9453 |
8.7821 |
10.3400 |
10.2210 |
| 2024-06-11 |
9.4409 |
63,429.1986 |
10.3600 |
8.7732 |
10.3820 |
8.9818 |
| 2024-06-10 |
10.2198 |
26,907.4051 |
9.8135 |
9.6123 |
10.6900 |
10.2730 |
| 2024-06-09 |
9.9016 |
5,866.7519 |
10.0160 |
9.7693 |
10.0730 |
9.8375 |
| 2024-06-08 |
9.9582 |
14,398.5090 |
9.8131 |
9.8008 |
10.1900 |
9.9448 |
| 2024-06-07 |
9.9639 |
42,457.3584 |
10.6280 |
9.1461 |
10.7520 |
9.8114 |
| 2024-06-06 |
10.7728 |
21,654.3177 |
11.1650 |
10.5890 |
11.2560 |
10.6490 |
| 2024-06-05 |
11.2257 |
22,138.1211 |
11.5070 |
10.8920 |
11.5700 |
10.9560 |
| 2024-06-04 |
10.8470 |
54,679.7628 |
9.5001 |
9.4232 |
11.9300 |
11.2020 |
| 2024-06-03 |
9.6571 |
22,394.7070 |
9.4055 |
9.3166 |
9.8412 |
9.5784 |