Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
247.0997 |
53,184.3064 |
252.6700 |
237.2900 |
259.9500 |
255.6200 |
| 2022-04-24 |
258.1535 |
32,314.1985 |
266.7300 |
247.8400 |
269.2600 |
253.0800 |
| 2022-04-23 |
271.9966 |
33,833.1686 |
268.4100 |
262.6800 |
279.3800 |
269.0200 |
| 2022-04-22 |
274.2744 |
53,289.9268 |
278.6000 |
261.3700 |
289.0800 |
267.2800 |
| 2022-04-21 |
276.6337 |
59,549.6851 |
267.0200 |
266.1000 |
289.2600 |
275.2400 |
| 2022-04-20 |
259.9065 |
56,570.1522 |
253.9400 |
251.2000 |
271.5800 |
268.2300 |
| 2022-04-19 |
258.7649 |
45,120.2043 |
266.4300 |
250.0900 |
268.7900 |
255.0900 |
| 2022-04-18 |
246.8565 |
61,469.2543 |
241.3500 |
233.5600 |
272.9300 |
255.9000 |
| 2022-04-17 |
237.6029 |
40,035.0773 |
236.1800 |
234.8600 |
243.0600 |
241.5700 |
| 2022-04-16 |
233.3175 |
40,863.3936 |
239.3200 |
228.0200 |
239.6400 |
236.0600 |
| 2022-04-15 |
234.6915 |
42,643.7774 |
229.2400 |
228.2700 |
240.0200 |
239.0500 |
| 2022-04-14 |
232.6194 |
46,706.2856 |
237.0000 |
223.5800 |
240.4200 |
229.6900 |
| 2022-04-13 |
232.9431 |
62,688.9810 |
232.5000 |
227.5000 |
239.0500 |
236.5500 |
| 2022-04-12 |
238.7462 |
88,773.7550 |
226.0400 |
224.6100 |
251.6500 |
234.0100 |
| 2022-04-11 |
226.0414 |
112,659.0446 |
235.6800 |
215.1800 |
243.9300 |
225.3000 |
| 2022-04-10 |
237.5269 |
86,970.8667 |
240.0000 |
228.8100 |
245.2800 |
236.3600 |
| 2022-04-09 |
231.9661 |
100,669.3727 |
217.1500 |
216.1600 |
244.9600 |
240.8100 |
| 2022-04-08 |
224.3537 |
47,771.2528 |
226.2200 |
216.2500 |
227.3700 |
216.8400 |
| 2022-04-07 |
220.5569 |
81,665.9577 |
212.9600 |
212.6900 |
228.2900 |
227.0300 |
| 2022-04-06 |
218.0900 |
72,453.4765 |
222.4200 |
211.8300 |
224.5300 |
214.5200 |
| 2022-04-05 |
224.4732 |
48,992.5090 |
222.2200 |
217.9700 |
228.6900 |
222.2800 |
| 2022-04-04 |
216.5785 |
33,770.6455 |
217.4000 |
211.5900 |
224.5400 |
221.7500 |
| 2022-04-03 |
213.8537 |
24,996.6580 |
212.7100 |
209.2700 |
217.7100 |
217.6500 |
| 2022-04-02 |
219.1859 |
33,722.4945 |
218.2300 |
213.0000 |
224.2700 |
213.2200 |
| 2022-04-01 |
216.5764 |
16,139.1892 |
212.8000 |
208.6700 |
222.0200 |
218.6000 |
| 2022-03-31 |
216.8054 |
16,823.3559 |
221.4100 |
211.4100 |
223.3200 |
213.4100 |
| 2022-03-30 |
220.0573 |
12,380.7164 |
222.0200 |
216.1400 |
223.2900 |
221.4500 |
| 2022-03-29 |
221.0786 |
13,899.8262 |
214.6700 |
214.6000 |
225.9900 |
221.6200 |
| 2022-03-28 |
218.5403 |
17,164.4286 |
215.6100 |
212.7000 |
221.6600 |
217.2100 |
| 2022-03-27 |
210.1750 |
16,070.0547 |
206.9200 |
205.2600 |
215.3900 |
213.2300 |
| 2022-03-26 |
205.8906 |
15,726.9601 |
199.6900 |
199.3700 |
209.8000 |
206.8200 |
| 2022-03-25 |
201.7750 |
13,629.3027 |
203.9000 |
198.6600 |
204.8800 |
199.9600 |
| 2022-03-24 |
200.1992 |
11,908.7712 |
197.0800 |
193.9000 |
203.9900 |
203.6600 |
| 2022-03-23 |
194.0080 |
8,971.0935 |
193.7200 |
191.0500 |
197.0000 |
196.9400 |
| 2022-03-22 |
195.5559 |
10,999.7901 |
191.5300 |
189.7100 |
198.0800 |
195.4300 |
| 2022-03-21 |
192.3328 |
13,429.9651 |
194.8100 |
188.3800 |
195.6600 |
193.5600 |
| 2022-03-20 |
198.9111 |
14,887.2415 |
197.4100 |
194.7100 |
205.0200 |
196.4300 |
| 2022-03-19 |
196.6019 |
10,901.1622 |
195.2500 |
190.9700 |
201.9500 |
198.1000 |
| 2022-03-18 |
190.4144 |
5,921.8871 |
188.0900 |
185.8400 |
194.4300 |
193.7800 |
| 2022-03-17 |
188.7986 |
9,815.0524 |
189.4400 |
185.6400 |
192.1000 |
189.1700 |
| 2022-03-16 |
189.5522 |
19,550.0623 |
183.2000 |
182.3900 |
193.2300 |
187.1100 |
| 2022-03-15 |
185.5218 |
14,914.3743 |
186.0200 |
176.8900 |
191.6300 |
184.7200 |
| 2022-03-14 |
180.6580 |
13,627.9537 |
175.7000 |
173.8800 |
184.6500 |
184.0600 |
| 2022-03-13 |
187.1710 |
18,557.0143 |
185.5600 |
179.7600 |
194.5600 |
180.6100 |
| 2022-03-12 |
179.4279 |
25,957.1097 |
170.4800 |
169.8000 |
186.8000 |
185.0600 |
| 2022-03-11 |
171.9147 |
16,737.6716 |
178.7000 |
166.4300 |
178.7000 |
171.7700 |
| 2022-03-10 |
175.0338 |
17,026.8675 |
188.4100 |
165.3600 |
192.4500 |
168.9400 |
| 2022-03-09 |
197.0725 |
31,674.7698 |
203.7900 |
185.5800 |
207.9500 |
186.3700 |
| 2022-03-08 |
168.0548 |
13,061.8601 |
157.9200 |
157.3700 |
195.7400 |
195.2500 |
| 2022-03-07 |
157.8345 |
10,700.3449 |
158.8200 |
153.4400 |
162.7900 |
155.5700 |