Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
168.0805 |
73,332.5788 |
171.9300 |
159.9500 |
175.8200 |
163.8700 |
| 2022-05-15 |
160.0856 |
97,173.2177 |
153.4000 |
150.9900 |
172.8400 |
172.2700 |
| 2022-05-14 |
144.6728 |
66,726.4808 |
143.5900 |
135.6700 |
150.9900 |
150.1300 |
| 2022-05-13 |
149.1546 |
41,156.9375 |
137.7000 |
135.3000 |
155.4600 |
144.6800 |
| 2022-05-12 |
134.1656 |
32,356.5991 |
140.9000 |
118.4800 |
156.3900 |
136.1900 |
| 2022-05-11 |
159.0179 |
122,749.3846 |
162.8000 |
140.7100 |
174.4200 |
144.1000 |
| 2022-05-10 |
173.4409 |
96,548.6968 |
173.6900 |
150.7300 |
189.4500 |
161.2400 |
| 2022-05-09 |
200.6172 |
70,287.7582 |
216.9500 |
178.1900 |
221.1200 |
182.8400 |
| 2022-05-08 |
209.6704 |
66,906.6852 |
205.0000 |
199.4700 |
221.1000 |
218.7400 |
| 2022-05-07 |
214.7183 |
65,930.2479 |
218.6800 |
198.9800 |
223.2600 |
203.4200 |
| 2022-05-06 |
208.2223 |
52,476.6063 |
206.3800 |
200.5300 |
217.2800 |
214.1100 |
| 2022-05-05 |
213.4207 |
70,013.5677 |
225.2400 |
197.4400 |
229.5900 |
207.0800 |
| 2022-05-04 |
214.0629 |
50,678.5216 |
207.0700 |
206.0500 |
223.4800 |
221.4000 |
| 2022-05-03 |
207.3886 |
69,324.5715 |
199.0000 |
198.5400 |
215.6800 |
209.5000 |
| 2022-05-02 |
207.0071 |
58,436.9409 |
211.8700 |
196.0300 |
216.4900 |
199.7000 |
| 2022-05-01 |
216.8663 |
44,622.7543 |
214.1700 |
208.2600 |
227.9200 |
213.3900 |
| 2022-04-30 |
226.0665 |
67,365.4340 |
220.3500 |
216.9800 |
234.7200 |
222.2300 |
| 2022-04-29 |
228.3317 |
58,050.0508 |
227.3200 |
216.8400 |
235.9500 |
217.6400 |
| 2022-04-28 |
230.8847 |
47,850.6527 |
229.4900 |
223.6900 |
237.8400 |
226.5600 |
| 2022-04-27 |
227.9234 |
55,604.6543 |
230.0400 |
221.4500 |
235.9100 |
228.9800 |
| 2022-04-26 |
251.3294 |
47,897.0064 |
254.3400 |
235.8500 |
264.4500 |
236.3100 |
| 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 |