Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
351.8307 |
573.0754 |
342.6300 |
342.6300 |
356.5900 |
346.0400 |
| 2025-05-19 |
342.5817 |
753.9516 |
337.6600 |
336.0400 |
346.1300 |
342.2400 |
| 2025-05-18 |
341.8272 |
640.8897 |
336.8000 |
335.8100 |
345.3900 |
337.7400 |
| 2025-05-17 |
336.0435 |
482.6970 |
334.3500 |
332.1100 |
339.7900 |
335.6500 |
| 2025-05-16 |
338.4352 |
756.8290 |
335.9600 |
332.1100 |
342.9900 |
335.5900 |
| 2025-05-15 |
340.1407 |
153.3338 |
341.3800 |
335.7500 |
347.1900 |
345.0700 |
| 2025-05-14 |
344.5477 |
871.4787 |
341.9600 |
337.5100 |
349.1900 |
342.5700 |
| 2025-05-13 |
337.2002 |
1,298.0452 |
337.0800 |
331.0700 |
345.9900 |
339.7200 |
| 2025-05-12 |
341.7470 |
3,000.8964 |
332.0900 |
330.3100 |
351.2400 |
336.9000 |
| 2025-05-11 |
328.7564 |
1,555.6447 |
326.4000 |
317.9100 |
341.9900 |
337.5000 |
| 2025-05-10 |
321.1100 |
1,868.3685 |
316.8100 |
310.5100 |
333.3800 |
322.6900 |
| 2025-05-09 |
302.7080 |
1,856.1715 |
299.2300 |
295.9600 |
314.5200 |
308.5600 |
| 2025-05-08 |
291.5344 |
1,226.2041 |
282.6700 |
281.2100 |
299.1900 |
297.0100 |
| 2025-05-07 |
286.4378 |
1,331.3033 |
287.6400 |
282.1300 |
290.1900 |
282.9600 |
| 2025-05-06 |
283.6423 |
4,329.8410 |
281.3900 |
273.7800 |
290.8400 |
282.1100 |
| 2025-05-05 |
276.1104 |
4,692.7708 |
280.8500 |
270.7000 |
282.2700 |
276.1900 |
| 2025-05-04 |
274.4561 |
3,188.3480 |
277.9900 |
265.4600 |
279.3500 |
273.8100 |
| 2025-05-03 |
277.9793 |
2,479.2813 |
281.8400 |
270.5100 |
285.0900 |
277.9900 |
| 2025-05-02 |
283.1779 |
2,643.7049 |
270.8600 |
270.3300 |
289.6900 |
280.9800 |
| 2025-05-01 |
277.3612 |
2,735.6080 |
279.1800 |
270.4600 |
288.3500 |
275.1100 |
| 2025-04-30 |
275.0690 |
2,691.2602 |
269.8300 |
266.7800 |
281.8500 |
270.3700 |
| 2025-04-29 |
267.6606 |
8,299.4181 |
259.1800 |
257.9500 |
280.1900 |
267.9900 |
| 2025-04-28 |
278.3313 |
20,472.4149 |
234.7900 |
234.3800 |
341.4900 |
257.6600 |
| 2025-04-27 |
229.2805 |
324.6958 |
230.7000 |
227.7200 |
232.3900 |
230.8300 |
| 2025-04-26 |
228.5715 |
197.2822 |
227.9900 |
226.7700 |
229.4900 |
229.1000 |
| 2025-04-25 |
229.1276 |
314.2479 |
227.5500 |
226.9600 |
230.5900 |
229.8700 |
| 2025-04-24 |
225.1964 |
280.2488 |
230.3900 |
221.3600 |
230.5900 |
227.7900 |
| 2025-04-23 |
227.7566 |
2,161.9649 |
226.7400 |
224.6300 |
230.4900 |
228.7300 |
| 2025-04-22 |
219.5983 |
672.5388 |
216.2000 |
214.8300 |
224.1900 |
224.1900 |
| 2025-04-21 |
215.2878 |
1,472.6683 |
214.6000 |
213.0300 |
217.0700 |
214.5500 |
| 2025-04-20 |
216.0066 |
1,648.4262 |
215.8600 |
213.2200 |
218.7900 |
215.9200 |
| 2025-04-19 |
213.7367 |
923.6950 |
215.9900 |
210.7100 |
217.8900 |
210.7100 |
| 2025-04-18 |
217.7367 |
908.3555 |
216.9000 |
214.7100 |
219.9000 |
217.2400 |
| 2025-04-17 |
217.3287 |
402.9132 |
218.9300 |
215.1400 |
219.6100 |
216.9500 |
| 2025-04-16 |
218.1014 |
1,581.7413 |
215.8000 |
215.2500 |
220.0500 |
217.5600 |
| 2025-04-15 |
213.5410 |
1,681.6025 |
214.6600 |
210.9500 |
216.8200 |
213.8000 |
| 2025-04-14 |
211.9185 |
1,732.0052 |
203.5800 |
203.5800 |
216.5900 |
215.3800 |
| 2025-04-13 |
209.3442 |
576.8771 |
207.4400 |
205.5100 |
212.5800 |
207.1600 |
| 2025-04-12 |
206.6138 |
1,977.3555 |
206.7000 |
204.4100 |
209.7300 |
207.0800 |
| 2025-04-11 |
202.1226 |
1,393.6288 |
201.4100 |
200.1900 |
203.5800 |
201.0000 |
| 2025-04-10 |
201.4437 |
586.6164 |
202.5800 |
198.1400 |
204.8800 |
199.7900 |
| 2025-04-09 |
195.2834 |
1,000.0396 |
194.6300 |
192.1700 |
196.7300 |
195.5700 |
| 2025-04-08 |
202.8408 |
1,171.4740 |
203.8600 |
197.4000 |
208.1800 |
198.8000 |
| 2025-04-07 |
195.9358 |
3,348.3640 |
199.0100 |
185.4200 |
202.9300 |
201.1800 |
| 2025-04-06 |
209.3835 |
1,100.7373 |
213.6800 |
200.8200 |
215.8400 |
201.3300 |
| 2025-04-05 |
215.3042 |
1,009.7405 |
215.3800 |
212.5100 |
219.1900 |
212.5200 |
| 2025-04-04 |
215.5407 |
670.7760 |
215.1000 |
213.0700 |
218.6200 |
215.5800 |
| 2025-04-03 |
213.3757 |
1,403.5884 |
214.5700 |
207.6400 |
217.5400 |
212.1500 |
| 2025-04-02 |
216.2254 |
1,199.4094 |
216.8000 |
214.0700 |
220.7900 |
220.7900 |
| 2025-04-01 |
217.0735 |
685.4171 |
214.8700 |
214.8200 |
218.6600 |
216.2900 |