Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-11 |
266.4298 |
14,736.6301 |
266.9200 |
261.1500 |
271.2000 |
267.5300 |
| 2021-11-10 |
282.6212 |
26,103.1560 |
289.5500 |
260.3500 |
292.6300 |
265.7800 |
| 2021-11-09 |
278.1013 |
20,371.9283 |
274.7000 |
269.6200 |
294.0500 |
288.0500 |
| 2021-11-08 |
266.9593 |
8,458.3333 |
267.0400 |
261.8000 |
275.0000 |
274.2500 |
| 2021-11-07 |
261.8448 |
6,536.6895 |
259.8900 |
258.8600 |
266.4400 |
266.1800 |
| 2021-11-06 |
256.2157 |
6,282.8638 |
255.0300 |
248.9600 |
262.2100 |
258.9000 |
| 2021-11-05 |
257.8705 |
15,723.6658 |
260.8100 |
253.2400 |
262.8400 |
255.2500 |
| 2021-11-04 |
261.0726 |
6,601.9855 |
266.2100 |
256.0300 |
266.8100 |
261.1200 |
| 2021-11-03 |
269.9080 |
7,111.8426 |
275.2200 |
263.6100 |
275.2200 |
265.7700 |
| 2021-11-02 |
271.5821 |
6,338.9380 |
270.8200 |
267.7100 |
276.9700 |
275.0800 |
| 2021-11-01 |
272.8409 |
10,754.7672 |
274.6200 |
267.1700 |
278.0100 |
270.8700 |
| 2021-10-31 |
269.5295 |
14,719.2327 |
263.1700 |
262.4300 |
275.8100 |
274.1400 |
| 2021-10-30 |
265.7393 |
15,940.1646 |
268.8500 |
260.8300 |
269.9100 |
262.5400 |
| 2021-10-29 |
268.3114 |
7,526.2548 |
267.2400 |
265.2800 |
271.1700 |
267.4900 |
| 2021-10-28 |
264.1083 |
7,561.0049 |
256.3600 |
253.4600 |
271.1500 |
268.3000 |
| 2021-10-27 |
265.1188 |
10,218.3416 |
280.0600 |
250.0100 |
283.7400 |
259.0700 |
| 2021-10-26 |
287.4562 |
13,584.8658 |
286.2800 |
279.5500 |
294.2600 |
280.9700 |
| 2021-10-25 |
289.8578 |
13,736.7602 |
289.8200 |
284.2600 |
299.4100 |
286.5600 |
| 2021-10-24 |
278.4301 |
11,820.7760 |
267.7700 |
267.1400 |
287.6500 |
280.6100 |
| 2021-10-23 |
266.6959 |
4,311.4427 |
266.2600 |
261.2500 |
269.1900 |
266.2100 |
| 2021-10-22 |
270.4375 |
8,929.9339 |
270.8100 |
264.3300 |
274.7900 |
266.8400 |
| 2021-10-21 |
264.7796 |
14,380.2643 |
259.8000 |
257.4400 |
272.7500 |
272.3900 |
| 2021-10-20 |
260.4225 |
9,869.2369 |
254.7800 |
253.1800 |
265.7500 |
260.7700 |
| 2021-10-19 |
255.2103 |
9,963.0532 |
256.1400 |
251.9100 |
260.7500 |
254.0400 |
| 2021-10-18 |
258.6991 |
13,386.3181 |
260.8300 |
252.5300 |
264.2000 |
256.3600 |
| 2021-10-17 |
262.3989 |
8,055.0108 |
267.1100 |
253.2300 |
267.8100 |
260.5200 |
| 2021-10-16 |
270.0126 |
11,866.5677 |
274.0700 |
264.7800 |
274.3200 |
267.3000 |
| 2021-10-15 |
274.0035 |
16,030.6294 |
266.5800 |
260.9200 |
279.4400 |
273.8600 |
| 2021-10-14 |
270.5816 |
7,876.4780 |
274.8700 |
264.8300 |
274.8700 |
266.5000 |
| 2021-10-13 |
275.6783 |
3,033.4085 |
276.4300 |
269.7700 |
283.2600 |
274.9100 |
| 2021-10-12 |
275.5726 |
9,618.0854 |
276.4200 |
268.1900 |
280.6900 |
277.8900 |
| 2021-10-11 |
273.9208 |
7,850.6875 |
269.8100 |
265.7100 |
279.8000 |
275.9600 |
| 2021-10-10 |
277.4730 |
3,942.4336 |
278.5500 |
269.9200 |
282.9300 |
271.7300 |
| 2021-10-09 |
277.4070 |
3,908.1229 |
278.4800 |
273.9400 |
282.4000 |
278.0400 |
| 2021-10-08 |
281.3118 |
8,368.5903 |
278.4400 |
276.8700 |
286.7700 |
277.7200 |
| 2021-10-07 |
286.2378 |
13,893.6663 |
286.9100 |
276.1600 |
296.8900 |
279.4200 |
| 2021-10-06 |
278.8779 |
14,183.7444 |
271.1900 |
262.8600 |
294.4800 |
288.1900 |
| 2021-10-05 |
268.7790 |
10,335.1395 |
264.9300 |
261.1100 |
275.6700 |
272.3000 |
| 2021-10-04 |
259.6993 |
6,402.4108 |
259.2000 |
251.8800 |
266.5500 |
260.7400 |
| 2021-10-03 |
259.0718 |
3,514.8569 |
253.8100 |
250.8900 |
263.7300 |
257.4600 |
| 2021-10-02 |
256.7660 |
2,143.4799 |
257.9700 |
252.4900 |
262.1900 |
253.2500 |
| 2021-10-01 |
252.3715 |
4,534.7731 |
251.4300 |
243.8500 |
261.1800 |
256.5300 |
| 2021-09-30 |
246.3819 |
5,771.2332 |
233.3200 |
232.9500 |
254.4000 |
251.7300 |
| 2021-09-29 |
236.9845 |
7,274.3474 |
229.8400 |
229.0500 |
240.4100 |
231.1900 |
| 2021-09-28 |
235.8890 |
4,494.6350 |
234.5000 |
228.5600 |
243.7800 |
229.2600 |
| 2021-09-27 |
241.0461 |
7,386.1339 |
234.2900 |
234.2500 |
247.9800 |
235.5300 |
| 2021-09-26 |
231.9219 |
9,499.3681 |
235.7200 |
221.9600 |
236.8900 |
234.5600 |
| 2021-09-25 |
237.1311 |
2,755.5634 |
233.5400 |
230.1900 |
242.1200 |
239.4000 |
| 2021-09-24 |
239.8252 |
17,052.2689 |
248.9700 |
223.6300 |
253.8800 |
233.8700 |
| 2021-09-23 |
247.4082 |
9,088.2287 |
244.2700 |
243.1800 |
251.1400 |
248.1300 |