Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXAGF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-11-18 |
24.8142 |
11,362.9834 |
25.0430 |
24.5420 |
25.1470 |
24.7870 |
2021-11-17 |
25.1040 |
8,079.9108 |
24.6390 |
24.6390 |
25.2270 |
25.1040 |
2021-11-16 |
25.2346 |
8,305.1829 |
25.0660 |
24.7400 |
25.3850 |
24.8220 |
2021-11-15 |
25.0583 |
2,188.3886 |
25.3420 |
24.9050 |
25.3530 |
25.0740 |
2021-11-14 |
25.3004 |
30.1801 |
25.3530 |
25.2830 |
25.3540 |
25.3530 |
2021-11-13 |
25.3056 |
14.9500 |
25.2960 |
25.2800 |
25.3610 |
25.3410 |
2021-11-12 |
25.1362 |
1,291.7476 |
25.2710 |
24.8390 |
25.3490 |
25.2830 |
2021-11-11 |
24.9871 |
5,619.6705 |
24.6390 |
24.5830 |
25.2720 |
25.2070 |
2021-11-10 |
24.6250 |
2,302.9446 |
24.2920 |
24.1000 |
25.1050 |
24.6140 |
2021-11-09 |
24.1834 |
1,010.4873 |
24.4430 |
24.0680 |
24.5330 |
24.2960 |
2021-11-08 |
24.2565 |
772.3432 |
24.1140 |
24.0430 |
24.6000 |
24.3460 |
2021-11-07 |
24.1359 |
38.0774 |
24.1310 |
24.0710 |
24.1900 |
24.1330 |
2021-11-06 |
24.1229 |
318.5636 |
24.2220 |
24.0710 |
24.2220 |
24.1350 |
2021-11-05 |
23.8777 |
1,833.0326 |
23.7530 |
23.6670 |
24.1560 |
24.1360 |
2021-11-04 |
23.6980 |
2,727.5964 |
23.7210 |
23.4150 |
24.0350 |
23.7750 |
2021-11-03 |
23.2102 |
3,546.7147 |
23.5040 |
23.0190 |
23.6430 |
23.5990 |
2021-11-02 |
23.6677 |
1,267.9635 |
24.0100 |
23.3580 |
24.0410 |
23.5070 |
2021-11-01 |
23.8577 |
1,165.7875 |
23.7690 |
23.7130 |
24.1290 |
23.9890 |
2021-10-31 |
23.8705 |
43.2001 |
23.8710 |
23.7480 |
23.9930 |
23.7610 |
2021-10-30 |
23.8914 |
24.4842 |
23.9960 |
23.8240 |
24.0080 |
23.8730 |
2021-10-29 |
23.8475 |
1,373.6582 |
24.0700 |
23.6870 |
24.0700 |
23.8830 |
2021-10-28 |
24.0471 |
1,192.6872 |
24.0310 |
23.9640 |
24.2030 |
24.0590 |
2021-10-27 |
24.0265 |
559.2898 |
24.1270 |
23.8520 |
24.2140 |
24.0340 |
2021-10-26 |
24.0787 |
1,161.3193 |
24.5430 |
23.9050 |
24.5460 |
24.1150 |
2021-10-25 |
24.3643 |
506.8573 |
24.4120 |
24.1410 |
24.6870 |
24.5270 |
2021-10-24 |
24.3185 |
554.0901 |
24.3210 |
24.3160 |
24.3960 |
24.3680 |
2021-10-23 |
24.3237 |
52.6964 |
24.3210 |
24.1980 |
24.4440 |
24.3190 |
2021-10-22 |
24.3519 |
455.2216 |
24.1700 |
24.1270 |
24.8060 |
24.3180 |
2021-10-21 |
24.2108 |
536.2027 |
24.2790 |
24.0120 |
24.4620 |
24.2020 |
2021-10-20 |
24.0909 |
510.2405 |
23.6470 |
23.5480 |
24.4020 |
24.3090 |
2021-10-19 |
23.8713 |
649.2667 |
23.1940 |
23.1770 |
24.1180 |
23.6250 |
2021-10-18 |
23.1744 |
636.9926 |
23.3530 |
23.0620 |
23.4570 |
23.1700 |
2021-10-17 |
23.3060 |
38.3538 |
23.4130 |
23.1780 |
23.4160 |
23.3570 |
2021-10-16 |
23.3157 |
22.8125 |
23.2990 |
23.2490 |
23.4180 |
23.2960 |
2021-10-15 |
23.2557 |
3,708.6670 |
23.4980 |
22.9950 |
23.7060 |
23.2990 |
2021-10-14 |
23.0332 |
1,170.1741 |
23.0680 |
22.8870 |
23.6180 |
23.5100 |
2021-10-13 |
22.6984 |
1,493.4895 |
22.5310 |
22.5270 |
23.1880 |
23.0730 |
2021-10-12 |
22.5387 |
1,448.6874 |
22.5400 |
22.3460 |
22.7610 |
22.5510 |
2021-10-11 |
22.6509 |
798.4393 |
22.5960 |
22.4920 |
22.8250 |
22.5630 |
2021-10-10 |
22.6389 |
619.4692 |
22.6380 |
22.5780 |
22.6820 |
22.5990 |
2021-10-09 |
22.6636 |
18.2474 |
22.5280 |
22.5280 |
22.7590 |
22.6420 |
2021-10-08 |
22.5689 |
663.3888 |
22.5680 |
22.4150 |
23.1590 |
22.6490 |
2021-10-07 |
22.6184 |
3,585.3518 |
22.6550 |
22.3760 |
22.7930 |
22.5500 |
2021-10-06 |
22.4239 |
1,597.3619 |
22.6020 |
22.2310 |
22.6680 |
22.6040 |
2021-10-05 |
22.4578 |
1,493.6986 |
22.7570 |
22.3440 |
22.7570 |
22.6010 |
2021-10-04 |
22.4187 |
291.1332 |
22.6530 |
22.2610 |
22.7810 |
22.6430 |
2021-10-03 |
22.5570 |
34.0360 |
22.6230 |
22.4740 |
22.7340 |
22.6530 |
2021-10-02 |
22.5328 |
18.3586 |
22.6230 |
22.3970 |
22.6250 |
22.5060 |
2021-10-01 |
22.1477 |
570.8092 |
22.1150 |
21.9760 |
22.6240 |
22.5120 |
2021-09-30 |
21.9415 |
9,595.5761 |
21.5600 |
21.4310 |
23.2990 |
22.1320 |