Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
145.5701 |
2,936.4370 |
146.8500 |
142.9900 |
148.4300 |
144.0000 |
| 2024-03-08 |
147.6507 |
8,656.1181 |
143.8200 |
142.8700 |
150.7300 |
148.4800 |
| 2024-03-07 |
144.7179 |
8,386.0442 |
144.0700 |
138.1000 |
148.5300 |
144.7100 |
| 2024-03-06 |
145.8198 |
5,544.1141 |
141.2300 |
138.3500 |
151.5000 |
143.3500 |
| 2024-03-05 |
145.4050 |
10,821.5350 |
149.9100 |
131.7000 |
150.7200 |
137.9200 |
| 2024-03-04 |
147.7289 |
9,657.4750 |
150.5800 |
143.2200 |
151.0800 |
147.8100 |
| 2024-03-03 |
148.4562 |
10,940.4239 |
146.3400 |
143.8300 |
153.2800 |
151.5000 |
| 2024-03-02 |
142.8745 |
4,364.0484 |
144.3900 |
140.4600 |
145.5300 |
144.4900 |
| 2024-03-01 |
141.1288 |
7,724.2592 |
138.0800 |
137.2900 |
146.1500 |
144.7300 |
| 2024-02-29 |
137.7883 |
10,258.6970 |
134.5600 |
133.8100 |
141.1300 |
136.2600 |
| 2024-02-28 |
139.3896 |
6,318.4234 |
136.9800 |
136.4000 |
141.2600 |
140.6500 |
| 2024-02-27 |
136.2094 |
9,367.7032 |
132.6800 |
132.6800 |
144.9700 |
138.4400 |
| 2024-02-26 |
130.5938 |
6,218.9841 |
128.5300 |
127.7400 |
132.6700 |
132.5900 |
| 2024-02-25 |
124.5493 |
3,237.8921 |
123.8200 |
123.0700 |
125.6700 |
125.5700 |
| 2024-02-24 |
123.7598 |
7,098.8195 |
123.7800 |
122.1500 |
125.1100 |
123.3600 |
| 2024-02-23 |
123.0686 |
6,002.3315 |
124.3400 |
120.8400 |
124.7300 |
123.8100 |
| 2024-02-22 |
122.9505 |
3,893.6055 |
123.1100 |
121.1700 |
124.9200 |
123.5400 |
| 2024-02-21 |
121.5358 |
7,578.6735 |
124.3800 |
116.7300 |
125.7500 |
118.6100 |
| 2024-02-20 |
118.3100 |
22,338.9751 |
112.8900 |
112.1900 |
126.0500 |
124.0000 |
| 2024-02-19 |
114.9456 |
22,847.0815 |
122.2300 |
109.5300 |
123.2300 |
113.0200 |
| 2024-02-18 |
120.6739 |
7,194.3660 |
121.3200 |
118.8200 |
122.7100 |
122.0600 |
| 2024-02-17 |
120.0978 |
6,171.6039 |
122.8000 |
118.5000 |
122.8000 |
120.2600 |
| 2024-02-16 |
124.5691 |
12,093.1550 |
125.8900 |
120.3900 |
129.0100 |
122.6700 |
| 2024-02-15 |
126.7965 |
14,055.1422 |
128.2200 |
124.6000 |
129.1000 |
126.1500 |
| 2024-02-14 |
129.0633 |
10,329.9590 |
127.6700 |
126.6400 |
131.5900 |
127.3700 |
| 2024-02-13 |
125.2737 |
19,478.6884 |
126.3100 |
122.2500 |
128.4400 |
127.3900 |
| 2024-02-12 |
121.1640 |
11,987.5172 |
120.6800 |
118.1100 |
124.3800 |
122.8000 |
| 2024-02-11 |
120.2372 |
8,897.4836 |
118.9200 |
117.1300 |
123.1800 |
120.5800 |
| 2024-02-10 |
119.4727 |
11,239.3703 |
121.6800 |
115.4700 |
123.5600 |
118.7900 |
| 2024-02-09 |
123.8608 |
15,780.9717 |
128.0300 |
119.9300 |
129.0400 |
121.0100 |
| 2024-02-08 |
123.8347 |
23,013.4713 |
130.3100 |
117.8600 |
132.1100 |
125.7000 |
| 2024-02-07 |
124.5674 |
47,131.4259 |
105.4800 |
103.6600 |
134.6400 |
130.4600 |
| 2024-02-06 |
115.9800 |
32,577.0054 |
165.4300 |
101.0100 |
166.6800 |
107.4800 |
| 2024-02-05 |
165.7693 |
1,191.4281 |
165.8500 |
163.6700 |
168.0500 |
165.9400 |
| 2024-02-04 |
166.0173 |
846.7474 |
165.4200 |
164.9800 |
167.7200 |
166.2900 |
| 2024-02-03 |
166.1559 |
940.7274 |
169.0100 |
162.5000 |
169.9500 |
162.6100 |
| 2024-02-02 |
167.9139 |
809.0843 |
166.2100 |
165.2300 |
169.9200 |
167.3700 |
| 2024-02-01 |
167.5185 |
1,297.9410 |
163.7300 |
163.6800 |
169.4500 |
167.6400 |
| 2024-01-31 |
162.7591 |
993.2612 |
160.2000 |
158.3200 |
166.5900 |
164.9200 |
| 2024-01-30 |
167.1283 |
1,529.4551 |
167.9900 |
160.6000 |
172.0700 |
162.1500 |
| 2024-01-29 |
164.8426 |
1,282.2205 |
160.6700 |
159.7700 |
170.1000 |
168.5400 |
| 2024-01-28 |
160.6460 |
985.6322 |
160.2800 |
158.7100 |
162.5900 |
160.6800 |
| 2024-01-27 |
159.8615 |
750.4205 |
159.4700 |
157.6400 |
162.0300 |
160.0000 |
| 2024-01-26 |
159.0414 |
1,402.3043 |
157.2300 |
156.0100 |
162.3100 |
159.0400 |
| 2024-01-25 |
155.0543 |
1,186.2383 |
152.5400 |
151.9500 |
157.5900 |
156.9800 |
| 2024-01-24 |
152.3857 |
1,007.6647 |
150.4100 |
148.8400 |
155.7000 |
151.8700 |
| 2024-01-23 |
149.9713 |
613.8151 |
150.6000 |
146.6700 |
154.9100 |
149.3100 |
| 2024-01-22 |
156.9167 |
891.7441 |
157.5000 |
151.7000 |
160.1500 |
154.2800 |
| 2024-01-21 |
159.6391 |
982.2246 |
156.6400 |
156.1500 |
163.2600 |
157.9100 |
| 2024-01-20 |
157.5130 |
726.8305 |
158.3700 |
155.9400 |
159.5000 |
156.5800 |