Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
328.9984 |
156.5364 |
330.9200 |
326.0200 |
331.6100 |
326.3700 |
| 2025-06-11 |
335.5383 |
1,955.1937 |
336.4200 |
330.4700 |
345.0600 |
332.5400 |
| 2025-06-10 |
332.9602 |
208.1623 |
330.0000 |
330.0000 |
335.6500 |
332.0300 |
| 2025-06-09 |
329.7063 |
630.7508 |
326.8000 |
326.0900 |
335.3200 |
328.6600 |
| 2025-06-08 |
330.6565 |
1,441.6646 |
328.0000 |
323.9100 |
336.3400 |
330.5700 |
| 2025-06-07 |
325.3742 |
1,026.6145 |
322.6700 |
319.9900 |
330.7700 |
326.8800 |
| 2025-06-06 |
324.9364 |
1,452.6482 |
316.9900 |
315.3600 |
339.2400 |
324.5800 |
| 2025-06-05 |
326.0110 |
1,829.5206 |
315.1100 |
313.7600 |
338.1900 |
316.5100 |
| 2025-06-04 |
338.1108 |
2,177.9928 |
344.0200 |
301.2800 |
352.3700 |
302.4600 |
| 2025-06-03 |
355.9235 |
2,920.3323 |
358.5000 |
341.7100 |
370.6800 |
343.2400 |
| 2025-06-02 |
353.5744 |
1,894.1467 |
347.7300 |
341.5100 |
365.6300 |
364.7800 |
| 2025-06-01 |
325.6390 |
1,225.7158 |
325.1800 |
320.5600 |
328.5900 |
327.2700 |
| 2025-05-31 |
321.6290 |
1,979.5316 |
325.0000 |
313.9100 |
329.9900 |
321.3800 |
| 2025-05-30 |
333.9717 |
2,121.4388 |
338.9600 |
328.0000 |
341.3700 |
332.7800 |
| 2025-05-29 |
343.3533 |
2,216.5507 |
347.0000 |
333.3100 |
351.1900 |
333.9900 |
| 2025-05-28 |
343.4960 |
4,616.3563 |
371.5700 |
321.1100 |
371.5700 |
349.5100 |
| 2025-05-27 |
387.4583 |
1,997.0580 |
402.2600 |
375.0500 |
404.2500 |
375.7400 |
| 2025-05-26 |
413.1123 |
649.1004 |
417.5800 |
401.8800 |
420.1900 |
405.5500 |
| 2025-05-25 |
405.8375 |
1,124.4818 |
403.6900 |
395.6600 |
413.3900 |
410.7900 |
| 2025-05-24 |
397.8469 |
1,629.8587 |
392.3600 |
384.0200 |
406.3900 |
401.5300 |
| 2025-05-23 |
390.1895 |
1,465.9731 |
390.0900 |
377.0700 |
402.7900 |
395.8200 |
| 2025-05-22 |
398.4698 |
648.9523 |
395.4900 |
387.9100 |
405.7900 |
405.2000 |
| 2025-05-21 |
373.4897 |
1,412.6304 |
352.1100 |
349.6200 |
400.5900 |
397.0200 |
| 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 |