Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
210.1750 |
16,070.0547 |
206.9200 |
205.2600 |
215.3900 |
213.2300 |
| 2022-03-26 |
205.8906 |
15,726.9601 |
199.6900 |
199.3700 |
209.8000 |
206.8200 |
| 2022-03-25 |
201.7750 |
13,629.3027 |
203.9000 |
198.6600 |
204.8800 |
199.9600 |
| 2022-03-24 |
200.1992 |
11,908.7712 |
197.0800 |
193.9000 |
203.9900 |
203.6600 |
| 2022-03-23 |
194.0080 |
8,971.0935 |
193.7200 |
191.0500 |
197.0000 |
196.9400 |
| 2022-03-22 |
195.5559 |
10,999.7901 |
191.5300 |
189.7100 |
198.0800 |
195.4300 |
| 2022-03-21 |
192.3328 |
13,429.9651 |
194.8100 |
188.3800 |
195.6600 |
193.5600 |
| 2022-03-20 |
198.9111 |
14,887.2415 |
197.4100 |
194.7100 |
205.0200 |
196.4300 |
| 2022-03-19 |
196.6019 |
10,901.1622 |
195.2500 |
190.9700 |
201.9500 |
198.1000 |
| 2022-03-18 |
190.4144 |
5,921.8871 |
188.0900 |
185.8400 |
194.4300 |
193.7800 |
| 2022-03-17 |
188.7986 |
9,815.0524 |
189.4400 |
185.6400 |
192.1000 |
189.1700 |
| 2022-03-16 |
189.5522 |
19,550.0623 |
183.2000 |
182.3900 |
193.2300 |
187.1100 |
| 2022-03-15 |
185.5218 |
14,914.3743 |
186.0200 |
176.8900 |
191.6300 |
184.7200 |
| 2022-03-14 |
180.6580 |
13,627.9537 |
175.7000 |
173.8800 |
184.6500 |
184.0600 |
| 2022-03-13 |
187.1710 |
18,557.0143 |
185.5600 |
179.7600 |
194.5600 |
180.6100 |
| 2022-03-12 |
179.4279 |
25,957.1097 |
170.4800 |
169.8000 |
186.8000 |
185.0600 |
| 2022-03-11 |
171.9147 |
16,737.6716 |
178.7000 |
166.4300 |
178.7000 |
171.7700 |
| 2022-03-10 |
175.0338 |
17,026.8675 |
188.4100 |
165.3600 |
192.4500 |
168.9400 |
| 2022-03-09 |
197.0725 |
31,674.7698 |
203.7900 |
185.5800 |
207.9500 |
186.3700 |
| 2022-03-08 |
168.0548 |
13,061.8601 |
157.9200 |
157.3700 |
195.7400 |
195.2500 |
| 2022-03-07 |
157.8345 |
10,700.3449 |
158.8200 |
153.4400 |
162.7900 |
155.5700 |
| 2022-03-06 |
167.3987 |
13,794.9943 |
166.0200 |
160.1900 |
173.2500 |
161.9300 |
| 2022-03-05 |
159.1898 |
5,513.7431 |
159.7100 |
155.7400 |
162.7400 |
162.3700 |
| 2022-03-04 |
170.4683 |
12,666.2676 |
171.8500 |
159.6000 |
179.1200 |
160.1200 |
| 2022-03-03 |
176.2069 |
7,258.7969 |
177.5800 |
170.5200 |
181.1400 |
172.3200 |
| 2022-03-02 |
176.7180 |
6,085.7993 |
177.5700 |
172.6400 |
181.1500 |
179.6600 |
| 2022-03-01 |
174.4773 |
6,823.8860 |
170.4300 |
170.3900 |
179.6500 |
177.0300 |
| 2022-02-28 |
158.8078 |
6,338.2129 |
150.6800 |
148.5600 |
170.6800 |
169.9700 |
| 2022-02-27 |
155.0753 |
5,998.4507 |
157.8200 |
148.2600 |
159.4900 |
150.9300 |
| 2022-02-26 |
155.3313 |
4,972.5674 |
153.7000 |
151.7700 |
159.7500 |
157.5400 |
| 2022-02-25 |
148.9470 |
11,982.9436 |
147.0600 |
145.3000 |
155.6000 |
155.0300 |
| 2022-02-24 |
139.6990 |
29,725.8175 |
148.8400 |
132.2600 |
151.9100 |
146.9400 |
| 2022-02-23 |
152.2891 |
15,573.1042 |
150.8500 |
149.0700 |
156.1200 |
149.7600 |
| 2022-02-22 |
146.4934 |
22,075.3144 |
147.9500 |
140.3800 |
149.8900 |
148.6600 |
| 2022-02-21 |
156.5593 |
15,458.5796 |
153.8600 |
147.5300 |
161.7500 |
149.8300 |
| 2022-02-20 |
154.6971 |
11,864.7374 |
161.1200 |
151.2100 |
161.5400 |
154.0800 |
| 2022-02-19 |
161.5307 |
7,933.8901 |
160.2400 |
158.2700 |
165.4200 |
164.9000 |
| 2022-02-18 |
162.7297 |
11,145.4448 |
163.4700 |
159.3800 |
166.6400 |
161.3600 |
| 2022-02-17 |
173.7983 |
10,494.6709 |
178.9800 |
163.1400 |
181.0000 |
164.0300 |
| 2022-02-16 |
180.9604 |
5,364.2336 |
182.2600 |
177.9600 |
183.6000 |
180.4300 |
| 2022-02-15 |
178.3951 |
6,241.6731 |
176.2400 |
174.3700 |
183.3600 |
182.8000 |
| 2022-02-14 |
171.8959 |
7,045.2596 |
173.7900 |
167.8500 |
177.2300 |
176.8400 |
| 2022-02-13 |
172.5311 |
8,344.1342 |
173.7100 |
170.4900 |
175.0900 |
174.5400 |
| 2022-02-12 |
169.6067 |
10,692.8385 |
169.0500 |
164.0700 |
174.9000 |
174.0200 |
| 2022-02-11 |
176.9807 |
9,950.3438 |
179.1300 |
166.6100 |
181.1900 |
167.0600 |
| 2022-02-10 |
182.8672 |
10,462.0453 |
185.8800 |
177.1300 |
187.0900 |
181.4700 |
| 2022-02-09 |
180.7248 |
8,240.1965 |
178.5500 |
175.4700 |
184.9500 |
182.9900 |
| 2022-02-08 |
180.7233 |
11,217.5299 |
184.7400 |
174.5900 |
187.8600 |
177.1500 |
| 2022-02-07 |
177.6600 |
13,404.9197 |
173.7400 |
170.9900 |
184.7900 |
183.5400 |
| 2022-02-06 |
169.7544 |
7,735.1006 |
168.3600 |
166.3200 |
174.1100 |
173.7400 |