Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-08 |
130.2132 |
9,642.5208 |
130.5400 |
128.1000 |
133.7100 |
128.2300 |
| 2022-07-07 |
128.6977 |
13,489.8601 |
125.5200 |
125.4200 |
131.4500 |
130.5800 |
| 2022-07-06 |
124.1535 |
11,736.5707 |
122.4900 |
121.0500 |
126.7000 |
125.0300 |
| 2022-07-05 |
122.1967 |
7,401.2810 |
124.0700 |
118.7900 |
125.4100 |
123.7000 |
| 2022-07-04 |
120.6745 |
8,088.0420 |
116.2700 |
115.0400 |
124.4700 |
124.3900 |
| 2022-07-03 |
115.7603 |
5,225.2479 |
116.1500 |
114.1500 |
117.6400 |
116.3200 |
| 2022-07-02 |
116.7616 |
12,530.6654 |
115.4500 |
113.3600 |
119.2400 |
116.7800 |
| 2022-07-01 |
113.0155 |
14,633.6085 |
113.2600 |
110.9400 |
117.3900 |
114.3000 |
| 2022-06-30 |
112.4253 |
11,548.1201 |
118.7200 |
108.1800 |
119.7100 |
110.2200 |
| 2022-06-29 |
119.6645 |
28,811.9502 |
117.6300 |
116.8100 |
124.9900 |
121.4000 |
| 2022-06-28 |
119.3980 |
12,566.4410 |
120.4900 |
116.0900 |
123.4100 |
118.7700 |
| 2022-06-27 |
124.5430 |
13,947.2957 |
125.4800 |
119.8500 |
130.7600 |
122.7400 |
| 2022-06-26 |
129.7852 |
8,868.9521 |
127.5900 |
126.0400 |
134.1400 |
129.0700 |
| 2022-06-25 |
124.1436 |
8,291.0610 |
126.6400 |
121.0200 |
128.1500 |
127.5400 |
| 2022-06-24 |
125.5565 |
8,190.8152 |
122.7100 |
122.6300 |
128.8600 |
126.7800 |
| 2022-06-23 |
117.3385 |
7,433.1895 |
111.1600 |
110.8300 |
122.8100 |
122.6500 |
| 2022-06-22 |
114.7786 |
11,747.2159 |
116.8700 |
111.3400 |
118.4500 |
111.5300 |
| 2022-06-21 |
121.1624 |
20,218.6507 |
117.3700 |
115.9000 |
125.3800 |
119.5300 |
| 2022-06-20 |
113.4408 |
23,382.2085 |
114.4200 |
108.4900 |
116.7600 |
116.3600 |
| 2022-06-19 |
107.2127 |
52,336.2263 |
104.3400 |
100.1000 |
115.2700 |
113.4700 |
| 2022-06-18 |
105.5423 |
47,424.4061 |
114.3200 |
96.8440 |
115.7000 |
103.5700 |
| 2022-06-17 |
112.8722 |
54,134.5448 |
106.4500 |
105.9900 |
116.4300 |
114.3600 |
| 2022-06-16 |
110.2921 |
60,155.1597 |
118.6300 |
104.3500 |
121.1300 |
107.7800 |
| 2022-06-15 |
111.7054 |
91,108.8172 |
118.1600 |
103.9900 |
119.5200 |
118.7200 |
| 2022-06-14 |
123.2947 |
88,295.5301 |
132.4000 |
116.0400 |
134.1200 |
120.0800 |
| 2022-06-13 |
143.3448 |
92,394.6934 |
157.9700 |
128.1600 |
159.9400 |
130.6900 |
| 2022-06-12 |
160.4376 |
49,972.2390 |
166.5500 |
152.3800 |
166.9700 |
162.1000 |
| 2022-06-11 |
169.8290 |
48,480.0871 |
174.0400 |
160.8200 |
178.3200 |
165.6000 |
| 2022-06-10 |
178.5854 |
34,742.1647 |
185.5900 |
171.6300 |
186.4700 |
173.5400 |
| 2022-06-09 |
185.8803 |
18,847.1648 |
186.5600 |
182.3900 |
189.6000 |
184.3900 |
| 2022-06-08 |
185.7318 |
22,838.3671 |
187.2600 |
182.1100 |
189.5700 |
187.2300 |
| 2022-06-07 |
187.2871 |
31,458.1924 |
189.3600 |
179.9000 |
195.3100 |
190.9400 |
| 2022-06-06 |
191.7823 |
29,444.0657 |
187.9000 |
187.6400 |
195.5000 |
189.9200 |
| 2022-06-05 |
188.7518 |
30,477.8980 |
189.0600 |
185.7300 |
191.8400 |
188.1600 |
| 2022-06-04 |
192.8446 |
30,650.9695 |
193.8300 |
188.3500 |
195.7500 |
188.5500 |
| 2022-06-03 |
195.2674 |
34,476.7949 |
201.3900 |
187.4100 |
202.7900 |
194.2200 |
| 2022-06-02 |
197.9935 |
54,168.6779 |
198.7000 |
192.2300 |
204.0500 |
202.0900 |
| 2022-06-01 |
196.9529 |
48,866.8682 |
198.6500 |
193.0400 |
203.7600 |
202.8000 |
| 2022-05-31 |
198.9414 |
59,601.8271 |
204.1500 |
191.8000 |
208.9600 |
199.3500 |
| 2022-05-30 |
195.7240 |
47,895.5796 |
185.9200 |
182.6500 |
209.4400 |
204.1900 |
| 2022-05-29 |
177.2169 |
58,096.5505 |
176.0000 |
167.8800 |
188.1500 |
187.4500 |
| 2022-05-28 |
178.9228 |
50,850.5871 |
181.0000 |
174.3600 |
184.4600 |
176.4900 |
| 2022-05-27 |
184.3706 |
55,451.5519 |
189.1700 |
176.1600 |
190.7500 |
183.4000 |
| 2022-05-26 |
195.3699 |
69,203.7200 |
204.4600 |
185.0600 |
206.8300 |
191.4900 |
| 2022-05-25 |
199.0271 |
57,259.9113 |
192.9400 |
191.4900 |
205.7100 |
200.6600 |
| 2022-05-24 |
190.9433 |
59,502.7600 |
185.2500 |
183.5900 |
196.6000 |
193.4600 |
| 2022-05-23 |
191.4331 |
60,153.0025 |
187.1300 |
181.7300 |
199.9900 |
183.1800 |
| 2022-05-22 |
177.9924 |
43,788.5120 |
175.9800 |
172.5800 |
182.6100 |
182.1900 |
| 2022-05-21 |
175.1456 |
59,967.1882 |
174.1900 |
170.3600 |
181.0700 |
178.5100 |
| 2022-05-20 |
172.6673 |
85,584.0405 |
165.7700 |
163.4100 |
181.7600 |
175.5500 |