Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
146.4495 |
9,183.5961 |
145.4900 |
143.5500 |
148.3500 |
145.1100 |
| 2022-12-02 |
144.4880 |
4,860.1859 |
144.3900 |
142.8500 |
146.6100 |
145.3500 |
| 2022-12-01 |
142.9376 |
13,205.5039 |
142.0000 |
141.2000 |
144.9000 |
143.4200 |
| 2022-11-30 |
140.2231 |
4,379.6289 |
137.2900 |
137.2900 |
142.8000 |
141.7300 |
| 2022-11-29 |
137.6118 |
4,902.4901 |
134.9200 |
134.2900 |
140.0000 |
138.1100 |
| 2022-11-28 |
134.8518 |
6,846.3835 |
136.3700 |
132.8800 |
137.2900 |
135.1300 |
| 2022-11-27 |
138.3899 |
5,301.1250 |
138.8500 |
136.8900 |
139.7500 |
137.7400 |
| 2022-11-26 |
137.9225 |
4,725.6694 |
136.5200 |
135.6900 |
138.9500 |
138.4600 |
| 2022-11-25 |
136.0612 |
11,029.3963 |
136.7600 |
133.8400 |
138.4300 |
136.2300 |
| 2022-11-24 |
135.4961 |
17,942.8858 |
135.0500 |
133.0300 |
137.4500 |
136.9800 |
| 2022-11-23 |
134.8424 |
16,929.2958 |
134.1300 |
133.1300 |
136.8900 |
134.6900 |
| 2022-11-22 |
129.5581 |
12,936.2756 |
125.9100 |
125.2300 |
133.5800 |
133.5800 |
| 2022-11-21 |
131.4620 |
17,632.0686 |
129.4500 |
126.0400 |
135.6000 |
126.7800 |
| 2022-11-20 |
132.8985 |
6,351.0581 |
134.3700 |
128.8000 |
134.6600 |
130.7000 |
| 2022-11-19 |
133.1518 |
3,366.8534 |
133.0400 |
131.9200 |
134.2100 |
133.6400 |
| 2022-11-18 |
133.3355 |
3,656.0626 |
133.0800 |
130.9900 |
134.7100 |
133.6300 |
| 2022-11-17 |
131.9506 |
8,465.4117 |
132.1400 |
130.3600 |
132.9900 |
132.7200 |
| 2022-11-16 |
129.8401 |
8,255.3446 |
128.9500 |
126.8500 |
132.7500 |
132.4100 |
| 2022-11-15 |
130.2537 |
5,504.4610 |
129.7800 |
127.6000 |
133.0500 |
128.4000 |
| 2022-11-14 |
126.6684 |
6,916.4739 |
127.0400 |
121.9100 |
130.6900 |
128.3200 |
| 2022-11-13 |
129.2137 |
6,973.9602 |
128.3600 |
126.2700 |
131.6300 |
127.7400 |
| 2022-11-12 |
127.6343 |
3,591.7969 |
128.4000 |
124.8300 |
130.3300 |
128.5300 |
| 2022-11-11 |
129.8945 |
10,103.9681 |
133.1400 |
122.5100 |
134.9000 |
126.4700 |
| 2022-11-10 |
129.5331 |
6,890.0830 |
119.3400 |
118.1100 |
134.8400 |
133.5800 |
| 2022-11-09 |
132.0313 |
30,421.4521 |
138.3100 |
115.5500 |
139.8500 |
117.1800 |
| 2022-11-08 |
143.3302 |
13,413.0902 |
154.9600 |
128.7900 |
157.1600 |
136.9100 |
| 2022-11-07 |
156.3309 |
6,645.6123 |
154.7700 |
153.2300 |
159.4700 |
155.0800 |
| 2022-11-06 |
158.3069 |
5,213.3286 |
157.3500 |
156.5400 |
160.4800 |
158.2200 |
| 2022-11-05 |
159.5344 |
13,001.2915 |
158.4600 |
157.6800 |
161.9800 |
158.3900 |
| 2022-11-04 |
151.9133 |
5,928.9796 |
149.2400 |
148.7800 |
155.9100 |
155.9100 |
| 2022-11-03 |
148.5644 |
7,605.0514 |
146.8800 |
146.6900 |
150.2400 |
148.1200 |
| 2022-11-02 |
148.4798 |
11,927.3458 |
149.5900 |
144.9700 |
151.4600 |
145.3200 |
| 2022-11-01 |
149.4191 |
5,567.5657 |
149.5700 |
148.2900 |
151.2000 |
150.3000 |
| 2022-10-31 |
148.6959 |
8,939.2087 |
147.3100 |
146.1200 |
150.8100 |
147.3400 |
| 2022-10-30 |
148.5608 |
11,329.3289 |
148.8600 |
146.0800 |
150.6400 |
147.1000 |
| 2022-10-29 |
147.6646 |
11,336.3634 |
146.8700 |
145.8000 |
149.4800 |
147.8600 |
| 2022-10-28 |
145.7805 |
11,147.2109 |
145.6300 |
143.7300 |
148.3500 |
147.0200 |
| 2022-10-27 |
147.6438 |
17,700.9495 |
147.0100 |
145.9300 |
150.1400 |
146.3400 |
| 2022-10-26 |
145.8489 |
6,779.6096 |
143.9200 |
143.8700 |
148.0100 |
145.8800 |
| 2022-10-25 |
144.1961 |
25,778.7521 |
143.1700 |
142.8200 |
146.4400 |
143.8100 |
| 2022-10-24 |
142.8964 |
32,391.5144 |
144.5700 |
141.4600 |
144.8400 |
143.0000 |
| 2022-10-23 |
143.3945 |
35,793.3643 |
142.9200 |
142.1900 |
144.9300 |
144.6700 |
| 2022-10-22 |
141.5901 |
45,148.3562 |
140.5100 |
139.4300 |
143.1200 |
142.4900 |
| 2022-10-21 |
140.5221 |
50,844.8214 |
141.1000 |
136.9200 |
143.4100 |
141.3800 |
| 2022-10-20 |
143.8992 |
51,338.9809 |
144.9700 |
140.0900 |
148.6700 |
140.2100 |
| 2022-10-19 |
147.2592 |
30,613.2363 |
146.2100 |
145.5200 |
148.7100 |
146.7900 |
| 2022-10-18 |
145.7790 |
51,488.8844 |
143.7100 |
142.5800 |
148.1600 |
146.6100 |
| 2022-10-17 |
143.9580 |
22,554.2967 |
143.1200 |
142.4900 |
145.1800 |
143.8900 |
| 2022-10-16 |
141.4894 |
13,421.5052 |
139.7100 |
139.6900 |
143.5200 |
142.8700 |
| 2022-10-15 |
140.4418 |
29,336.5487 |
140.7300 |
139.1400 |
142.1300 |
139.9300 |