Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-18 |
182.0864 |
16,313.0280 |
181.6300 |
178.0400 |
186.0200 |
181.6500 |
| 2021-12-17 |
184.2453 |
16,624.3279 |
186.9800 |
177.1600 |
188.6300 |
181.8700 |
| 2021-12-16 |
190.7017 |
20,532.2400 |
188.3500 |
185.0400 |
199.1900 |
191.3500 |
| 2021-12-15 |
185.4028 |
17,996.2746 |
186.7600 |
179.0200 |
190.6800 |
189.7000 |
| 2021-12-14 |
183.3143 |
20,531.5427 |
183.7900 |
180.1400 |
188.3400 |
186.4000 |
| 2021-12-13 |
189.5550 |
18,254.1907 |
197.6700 |
181.5800 |
198.9800 |
185.3900 |
| 2021-12-12 |
197.4699 |
9,734.1941 |
198.6200 |
191.5900 |
202.2200 |
199.3700 |
| 2021-12-11 |
194.4205 |
17,129.7958 |
189.5700 |
187.4000 |
199.8200 |
197.8400 |
| 2021-12-10 |
192.5581 |
28,035.5864 |
189.3200 |
186.5900 |
197.5200 |
193.1000 |
| 2021-12-09 |
197.6737 |
12,841.3394 |
210.0400 |
188.2300 |
210.5400 |
192.7400 |
| 2021-12-08 |
209.2981 |
16,922.1255 |
207.5000 |
200.9300 |
214.0200 |
210.7300 |
| 2021-12-07 |
203.5561 |
15,709.8832 |
201.3600 |
199.7100 |
208.2800 |
202.4700 |
| 2021-12-06 |
195.6583 |
11,096.3336 |
200.8400 |
186.2100 |
203.2500 |
203.1400 |
| 2021-12-05 |
200.2119 |
12,246.2096 |
204.9300 |
193.5400 |
206.3400 |
200.6000 |
| 2021-12-04 |
203.8280 |
27,479.9478 |
223.3400 |
177.3400 |
225.2200 |
203.6600 |
| 2021-12-03 |
233.1831 |
15,988.8438 |
239.2400 |
216.7600 |
243.7500 |
221.9100 |
| 2021-12-02 |
234.2729 |
17,742.2822 |
230.8500 |
225.8300 |
241.4100 |
239.2100 |
| 2021-12-01 |
236.5061 |
14,087.5236 |
237.8600 |
227.5600 |
242.8600 |
230.1300 |
| 2021-11-30 |
241.9218 |
13,531.7581 |
235.6100 |
228.4200 |
250.6600 |
239.1300 |
| 2021-11-29 |
236.6913 |
15,142.1694 |
239.1400 |
233.7800 |
240.3300 |
234.9700 |
| 2021-11-28 |
229.8185 |
12,264.4219 |
228.3900 |
220.1800 |
239.6500 |
238.4400 |
| 2021-11-27 |
229.1585 |
10,138.2089 |
226.7000 |
225.6900 |
233.4300 |
229.2600 |
| 2021-11-26 |
227.6244 |
20,384.1805 |
248.4100 |
217.7200 |
249.4300 |
225.5200 |
| 2021-11-25 |
245.0220 |
18,507.3582 |
244.2600 |
241.6900 |
251.0300 |
249.2600 |
| 2021-11-24 |
241.7961 |
26,544.3769 |
237.4700 |
233.1400 |
247.1600 |
245.5900 |
| 2021-11-23 |
233.2174 |
19,918.0195 |
231.7700 |
225.7000 |
239.5800 |
238.1400 |
| 2021-11-22 |
238.4756 |
11,981.7944 |
251.0100 |
229.1400 |
251.0500 |
232.1400 |
| 2021-11-21 |
246.2870 |
11,870.7366 |
247.1000 |
242.2900 |
251.1800 |
248.9200 |
| 2021-11-20 |
245.3224 |
14,172.2284 |
238.4100 |
237.3100 |
251.8700 |
247.1000 |
| 2021-11-19 |
233.3933 |
14,345.1934 |
226.2800 |
224.4000 |
239.5300 |
238.0400 |
| 2021-11-18 |
234.5007 |
18,695.7836 |
241.6100 |
224.6000 |
244.1100 |
225.7600 |
| 2021-11-17 |
238.9347 |
15,160.4123 |
241.0000 |
230.8400 |
244.2800 |
240.2600 |
| 2021-11-16 |
246.5091 |
18,893.7217 |
268.0800 |
230.7400 |
268.0900 |
244.7700 |
| 2021-11-15 |
273.8477 |
11,715.5217 |
275.4100 |
265.2600 |
278.7100 |
268.2600 |
| 2021-11-14 |
274.5666 |
8,839.8061 |
270.6500 |
266.6400 |
281.6800 |
271.9800 |
| 2021-11-13 |
264.1756 |
8,401.8656 |
260.6800 |
258.2900 |
274.7600 |
272.6300 |
| 2021-11-12 |
259.8830 |
8,304.5782 |
263.4800 |
252.3900 |
266.8300 |
260.3200 |
| 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 |