Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXMRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-06 |
169.7544 |
7,735.1006 |
168.3600 |
166.3200 |
174.1100 |
173.7400 |
| 2022-02-05 |
165.8679 |
6,875.6960 |
165.1200 |
161.8000 |
170.0500 |
169.1000 |
| 2022-02-04 |
157.7408 |
7,824.7285 |
146.7500 |
146.6800 |
162.5600 |
162.0000 |
| 2022-02-03 |
143.5269 |
11,567.3413 |
144.7900 |
140.5600 |
146.3400 |
146.2000 |
| 2022-02-02 |
146.9256 |
11,822.7720 |
145.9700 |
144.3100 |
150.9200 |
144.9900 |
| 2022-02-01 |
145.3098 |
12,744.1808 |
147.0400 |
143.2200 |
148.0900 |
147.1300 |
| 2022-01-31 |
143.3637 |
14,086.1299 |
147.9100 |
140.4400 |
147.9100 |
145.4600 |
| 2022-01-30 |
151.1360 |
10,958.2643 |
153.4400 |
145.7400 |
154.7900 |
148.7600 |
| 2022-01-29 |
151.5916 |
9,392.2951 |
148.9100 |
148.6600 |
155.3100 |
154.0300 |
| 2022-01-28 |
144.1670 |
17,552.0140 |
144.6500 |
140.7200 |
149.2300 |
148.7000 |
| 2022-01-27 |
144.1782 |
16,199.1836 |
148.1200 |
139.0600 |
149.5300 |
142.8800 |
| 2022-01-26 |
149.5864 |
15,566.4240 |
144.6900 |
142.8000 |
158.1700 |
145.7200 |
| 2022-01-25 |
143.9882 |
21,580.5467 |
146.6900 |
139.2100 |
147.6300 |
145.2600 |
| 2022-01-24 |
145.5765 |
84,129.9715 |
156.6300 |
134.2700 |
156.6300 |
147.0900 |
| 2022-01-23 |
152.2898 |
51,062.7381 |
151.8900 |
147.8400 |
158.5400 |
155.2400 |
| 2022-01-22 |
153.8120 |
75,793.3244 |
172.5300 |
140.1000 |
175.2100 |
153.5500 |
| 2022-01-21 |
180.9783 |
45,545.4348 |
188.0400 |
166.9800 |
191.7900 |
173.2700 |
| 2022-01-20 |
202.5544 |
27,008.1623 |
201.1700 |
189.2300 |
209.4900 |
189.2300 |
| 2022-01-19 |
205.5864 |
48,979.2111 |
203.6500 |
198.7500 |
213.1800 |
202.5200 |
| 2022-01-18 |
205.2921 |
72,034.4543 |
214.4100 |
199.2300 |
218.3400 |
203.4700 |
| 2022-01-17 |
221.1641 |
62,666.1157 |
223.9200 |
211.6600 |
230.5400 |
215.1000 |
| 2022-01-16 |
217.0290 |
16,843.8366 |
217.0600 |
212.5800 |
227.4800 |
224.8300 |
| 2022-01-15 |
223.5724 |
23,483.5896 |
229.2700 |
216.5300 |
230.0600 |
217.3900 |
| 2022-01-14 |
222.5371 |
96,811.6464 |
223.1300 |
216.5800 |
230.5400 |
228.7500 |
| 2022-01-13 |
216.0959 |
99,283.0351 |
198.4700 |
198.0400 |
229.0800 |
226.3300 |
| 2022-01-12 |
196.6964 |
51,165.3808 |
192.3900 |
192.2500 |
200.4500 |
198.3700 |
| 2022-01-11 |
186.8304 |
84,380.5032 |
182.1800 |
180.9100 |
192.0900 |
191.9200 |
| 2022-01-10 |
185.6689 |
80,863.1989 |
190.5300 |
178.4100 |
193.8300 |
181.8200 |
| 2022-01-09 |
189.8388 |
62,821.3272 |
183.5100 |
182.5000 |
194.2600 |
192.5000 |
| 2022-01-08 |
189.4041 |
65,514.5364 |
194.5100 |
178.9800 |
197.1800 |
185.7100 |
| 2022-01-07 |
198.7308 |
95,794.9988 |
204.2300 |
191.4800 |
208.3100 |
194.2200 |
| 2022-01-06 |
199.1921 |
92,515.4692 |
206.1100 |
193.4700 |
206.1100 |
199.9300 |
| 2022-01-05 |
217.5341 |
43,881.0691 |
221.7100 |
203.2000 |
224.7200 |
203.2000 |
| 2022-01-04 |
226.4637 |
51,383.8988 |
231.2900 |
219.9500 |
233.0500 |
224.5000 |
| 2022-01-03 |
232.5367 |
40,642.6644 |
239.1700 |
223.2400 |
239.2700 |
229.9000 |
| 2022-01-02 |
245.9947 |
41,225.5298 |
249.8600 |
236.2400 |
251.1500 |
238.8300 |
| 2022-01-01 |
244.2408 |
57,270.3685 |
228.3200 |
228.3200 |
252.9100 |
250.2200 |
| 2021-12-31 |
229.1777 |
48,951.6906 |
224.8400 |
222.7000 |
235.3000 |
229.1700 |
| 2021-12-30 |
220.8271 |
48,885.3186 |
214.7800 |
208.9100 |
228.5200 |
224.7300 |
| 2021-12-29 |
210.0716 |
32,813.4155 |
208.6000 |
202.8800 |
218.3600 |
213.5200 |
| 2021-12-28 |
215.3901 |
35,364.2739 |
220.2300 |
207.0200 |
221.0300 |
209.4000 |
| 2021-12-27 |
228.4011 |
45,252.2659 |
216.6500 |
215.4000 |
236.2900 |
226.7500 |
| 2021-12-26 |
210.6042 |
25,949.7373 |
210.7500 |
205.9500 |
217.0000 |
216.2500 |
| 2021-12-25 |
211.8867 |
33,026.7897 |
204.1900 |
203.0100 |
217.9500 |
213.8100 |
| 2021-12-24 |
205.7727 |
27,526.4161 |
209.5400 |
200.4800 |
210.2000 |
203.5900 |
| 2021-12-23 |
202.5044 |
55,509.0875 |
190.4000 |
187.4600 |
214.6400 |
208.6800 |
| 2021-12-22 |
190.3941 |
35,669.5125 |
188.8000 |
186.1500 |
194.4100 |
190.4400 |
| 2021-12-21 |
191.3673 |
33,428.3967 |
188.8000 |
187.2200 |
197.5700 |
189.2100 |
| 2021-12-20 |
184.7012 |
35,670.2710 |
183.6400 |
179.2500 |
193.0400 |
189.1600 |
| 2021-12-19 |
182.1984 |
14,790.3283 |
180.9100 |
177.9400 |
185.6000 |
183.2700 |