UFRUSD overview by Osiris Team



Date Open High Low Close Volume
Sept. 11, 2019, 3:20 a.m. 0.03 0.03 0.03 0.03 62144.51
Sept. 8, 2019, 6 a.m. 0.02 0.03 0.02 0.03 1784.44
Sept. 8, 2019, 3:40 a.m. 0.02 0.02 0.02 0.02 1516.24
Sept. 7, 2019, 9:35 p.m. 0.02 0.02 0.02 0.02 298.8
Sept. 7, 2019, 4:45 a.m. 0.01 0.01 0.01 0.01 299.4
Sept. 7, 2019, 2:25 a.m. 0.02 0.02 0.0 0.0 10002.82
Sept. 7, 2019, 2:20 a.m. 0.03 0.03 0.03 0.03 3033.03
Sept. 6, 2019, 9:05 p.m. 0.03 0.03 0.03 0.03 659.15
Aug. 28, 2019, 4:25 a.m. 0.04 0.04 0.04 0.04 57988.0
Aug. 27, 2019, 12:25 p.m. 0.03 0.03 0.03 0.03 1994.0
Aug. 15, 2019, 7:45 a.m. 0.04 0.04 0.04 0.04 71274.0
Aug. 14, 2019, 9:45 p.m. 0.04 0.04 0.03 0.03 129.87
Aug. 11, 2019, 3:05 p.m. 0.03 0.03 0.03 0.03 145.0
Aug. 9, 2019, 2 p.m. 0.03 0.03 0.03 0.03 662.67
Aug. 7, 2019, 5:55 p.m. 0.03 0.03 0.03 0.03 303.69
Aug. 2, 2019, 2:05 a.m. 0.03 0.03 0.03 0.03 3592.45
Aug. 2, 2019, 1:40 a.m. 0.03 0.07 0.03 0.03 26074.0
Aug. 2, 2019, 1:35 a.m. 0.06 0.07 0.03 0.07 14341.32
Aug. 1, 2019, 4:25 p.m. 0.06 0.06 0.03 0.03 128.0
July 28, 2019, 12:30 a.m. 0.05 0.05 0.05 0.05 68184.0
July 27, 2019, 1:40 a.m. 0.04 0.04 0.04 0.04 1000.0
July 23, 2019, 9:45 p.m. 0.04 0.04 0.04 0.04 49861.0
July 22, 2019, 6:25 a.m. 0.04 0.04 0.04 0.04 46642.26
July 19, 2019, 1:50 p.m. 0.03 0.03 0.02 0.02 5048.96
July 19, 2019, 1:45 p.m. 0.04 0.04 0.02 0.03 43807.45
July 16, 2019, 6:40 p.m. 0.04 0.06 0.04 0.06 29675.81
July 16, 2019, 1:40 a.m. 0.05 0.05 0.05 0.05 65.13
July 15, 2019, 7:10 p.m. 0.04 0.05 0.04 0.05 23803.82
July 15, 2019, 8:30 a.m. 0.04 0.04 0.04 0.04 557.33
July 15, 2019, 12:25 a.m. 0.04 0.04 0.04 0.04 137.53
July 15, 2019, 12:15 a.m. 0.05 0.05 0.05 0.05 104.0
July 14, 2019, 3:45 p.m. 0.05 0.05 0.05 0.05 613.75
July 10, 2019, 11:20 p.m. 0.06 0.06 0.06 0.06 30965.0
July 8, 2019, 6:35 p.m. 0.06 0.06 0.06 0.06 32237.79
July 7, 2019, 5:50 p.m. 0.06 0.06 0.06 0.06 1151.42
July 7, 2019, 2:40 p.m. 0.06 0.06 0.06 0.06 626.78
July 7, 2019, 12:55 p.m. 0.06 0.06 0.06 0.06 1923.81
July 7, 2019, 12:40 p.m. 0.06 0.06 0.06 0.06 1843.59
July 6, 2019, 11:55 p.m. 0.05 0.05 0.05 0.05 1914.87
July 5, 2019, 6:55 p.m. 0.06 0.06 0.06 0.06 24916.71
July 5, 2019, 4:25 p.m. 0.05 0.05 0.05 0.05 2578.49
July 3, 2019, 4:40 p.m. 0.06 0.06 0.06 0.06 5183.53
July 3, 2019, 4:35 p.m. 0.06 0.06 0.06 0.06 11310.58
July 3, 2019, 4:20 p.m. 0.06 0.06 0.06 0.06 5126.27
July 3, 2019, 4:15 p.m. 0.06 0.06 0.06 0.06 4500.0
June 29, 2019, 3:55 p.m. 0.06 0.06 0.06 0.06 18608.39
June 28, 2019, 6:05 p.m. 0.06 0.06 0.06 0.06 28277.57
June 28, 2019, 2:35 p.m. 0.07 0.07 0.07 0.07 200.0
June 27, 2019, 7:50 p.m. 0.05 0.05 0.05 0.05 109.0
June 27, 2019, 7:45 p.m. 0.06 0.06 0.06 0.06 245.07
June 27, 2019, 7:05 p.m. 0.07 0.07 0.06 0.06 23526.49
June 27, 2019, 1:25 a.m. 0.06 0.06 0.06 0.06 14296.43
June 26, 2019, 8:55 p.m. 0.08 0.08 0.08 0.08 60.3
June 26, 2019, 6:50 p.m. 0.06 0.06 0.06 0.06 156.32
June 26, 2019, 6:40 p.m. 0.07 0.07 0.07 0.07 236.43
June 26, 2019, 3:30 a.m. 0.07 0.08 0.07 0.08 1239.69
June 25, 2019, 11:30 p.m. 0.07 0.07 0.07 0.07 14100.0
June 24, 2019, 10:15 p.m. 0.07 0.07 0.07 0.07 72.75
June 24, 2019, 9:45 p.m. 0.07 0.07 0.07 0.07 18600.0
June 24, 2019, 10:35 a.m. 0.07 0.07 0.07 0.07 54.0
June 23, 2019, 7:45 p.m. 0.07 0.07 0.07 0.07 28064.15
June 23, 2019, 7:40 p.m. 0.07 0.07 0.07 0.07 200.0
June 22, 2019, 9:35 p.m. 0.07 0.07 0.07 0.07 1054.0
June 22, 2019, 4:50 p.m. 0.08 0.08 0.08 0.08 79.51
June 22, 2019, 3 p.m. 0.08 0.08 0.08 0.08 715.31
June 22, 2019, 2:40 p.m. 0.07 0.07 0.06 0.07 24460.14
June 22, 2019, 4:30 a.m. 0.06 0.06 0.06 0.06 69.86
June 21, 2019, 5:40 p.m. 0.05 0.06 0.05 0.06 37958.17
June 19, 2019, 2:10 p.m. 0.06 0.06 0.06 0.06 371.98
June 18, 2019, 4:45 p.m. 0.06 0.06 0.06 0.06 1500.0
June 18, 2019, 1:50 p.m. 0.06 0.06 0.06 0.06 5953.59
June 18, 2019, 3:05 a.m. 0.06 0.06 0.06 0.06 1554.67
June 18, 2019, 3 a.m. 0.06 0.06 0.06 0.06 1216.28
June 18, 2019, 2:55 a.m. 0.06 0.06 0.06 0.06 1612.9
June 17, 2019, 11:15 p.m. 0.07 0.07 0.07 0.07 2397.07
June 17, 2019, 3:30 p.m. 0.06 0.06 0.06 0.06 1000.0
June 17, 2019, 3:10 p.m. 0.07 0.07 0.07 0.07 12945.52
June 14, 2019, 1:45 p.m. 0.07 0.07 0.07 0.07 1800.0
June 13, 2019, noon 0.05 0.05 0.05 0.05 784.61
June 12, 2019, 10:45 a.m. 0.06 0.06 0.06 0.06 1720.0
June 11, 2019, 10:20 a.m. 0.06 0.06 0.06 0.06 46.0
June 11, 2019, 9:10 a.m. 0.06 0.06 0.06 0.06 16899.25
June 10, 2019, 7:40 p.m. 0.06 0.06 0.06 0.06 100.0
June 10, 2019, 6:55 p.m. 0.06 0.06 0.05 0.05 1052.09
June 10, 2019, 6:50 p.m. 0.06 0.06 0.06 0.06 102.79
June 10, 2019, 1:55 p.m. 0.06 0.06 0.06 0.06 400.0
June 9, 2019, 10:20 p.m. 0.06 0.06 0.06 0.06 242.58
June 9, 2019, 10:15 p.m. 0.06 0.06 0.06 0.06 3000.59
June 8, 2019, 10:15 p.m. 0.06 0.07 0.06 0.07 54500.0
June 7, 2019, 10:15 a.m. 0.06 0.06 0.06 0.06 4949.0
June 5, 2019, 5:35 p.m. 0.06 0.06 0.06 0.06 16000.0
June 5, 2019, 4:55 p.m. 0.06 0.06 0.06 0.06 12504.33
June 5, 2019, 3:20 a.m. 0.07 0.07 0.07 0.07 17964.0
June 5, 2019, 1:30 a.m. 0.06 0.07 0.06 0.07 3575.87
June 4, 2019, 4:05 p.m. 0.06 0.06 0.06 0.06 115.0
June 4, 2019, 2:20 p.m. 0.07 0.07 0.07 0.07 215.0
June 4, 2019, 2:15 p.m. 0.07 0.07 0.07 0.07 758.28
June 4, 2019, 2:10 p.m. 0.06 0.07 0.06 0.07 29600.0
June 4, 2019, 7:25 a.m. 0.06 0.06 0.06 0.06 1145.97
June 4, 2019, 4:25 a.m. 0.06 0.06 0.06 0.06 681.17
June 4, 2019, 12:30 a.m. 0.06 0.06 0.06 0.06 959.58
June 3, 2019, 7:35 p.m. 0.07 0.07 0.07 0.07 2339.23
June 3, 2019, 9:55 a.m. 0.07 0.07 0.07 0.07 132.0
June 3, 2019, 9:10 a.m. 0.07 0.07 0.07 0.07 1000.0
June 3, 2019, 9:05 a.m. 0.06 0.07 0.06 0.07 7166.86
June 3, 2019, 8:45 a.m. 0.06 0.06 0.06 0.06 120.73
June 3, 2019, 8:35 a.m. 0.07 0.07 0.07 0.07 5983.62
June 3, 2019, 1:35 a.m. 0.07 0.07 0.07 0.07 1215.8
June 2, 2019, 2:40 p.m. 0.07 0.07 0.07 0.07 2356.5
June 2, 2019, 11:50 a.m. 0.07 0.07 0.07 0.07 7274.35
June 2, 2019, 11:30 a.m. 0.07 0.07 0.07 0.07 1856.37
June 2, 2019, 8:35 a.m. 0.07 0.07 0.07 0.07 7381.53
June 2, 2019, 8:15 a.m. 0.07 0.07 0.07 0.07 487.84
June 2, 2019, 7:45 a.m. 0.06 0.06 0.06 0.06 20000.0
June 2, 2019, 7 a.m. 0.07 0.07 0.07 0.07 469.69
June 1, 2019, 9:40 p.m. 0.06 0.06 0.06 0.06 6566.33
June 1, 2019, 9:35 p.m. 0.07 0.07 0.07 0.07 6425.89
June 1, 2019, 9:30 p.m. 0.07 0.07 0.07 0.07 1333.6
June 1, 2019, 9 p.m. 0.07 0.07 0.07 0.07 3565.23
June 1, 2019, 2:55 p.m. 0.07 0.07 0.07 0.07 4532.0
June 1, 2019, 11:45 a.m. 0.07 0.07 0.07 0.07 1160.14
June 1, 2019, 8:25 a.m. 0.07 0.07 0.07 0.07 5298.58
June 1, 2019, 8:20 a.m. 0.07 0.07 0.07 0.07 889.32
May 31, 2019, 8:15 a.m. 0.1 0.1 0.1 0.1 4234.0
May 31, 2019, 5:15 a.m. 0.11 0.11 0.11 0.11 250.0
May 31, 2019, 2:25 a.m. 0.07 0.07 0.07 0.07 350.72
May 30, 2019, 9:50 p.m. 0.08 0.08 0.07 0.07 4368.65
May 30, 2019, 9:25 p.m. 0.09 0.09 0.08 0.08 664.0
May 30, 2019, 5:40 p.m. 0.09 0.09 0.09 0.09 999.99
May 30, 2019, 5:10 p.m. 0.09 0.09 0.09 0.09 64.0
May 30, 2019, 5:05 p.m. 0.09 0.09 0.09 0.09 140.0
May 30, 2019, 10:35 a.m. 0.09 0.09 0.09 0.09 92.0
May 30, 2019, 6:50 a.m. 0.1 0.1 0.1 0.1 572.96
May 30, 2019, 5:40 a.m. 0.1 0.1 0.1 0.1 32.0
May 30, 2019, 5:35 a.m. 0.1 0.1 0.1 0.1 804.28
May 29, 2019, 8:05 p.m. 0.13 0.13 0.13 0.13 949.86
May 29, 2019, 7:55 p.m. 0.13 0.13 0.13 0.13 400.0
May 29, 2019, 6:25 p.m. 0.08 0.08 0.08 0.08 284.11
May 29, 2019, 1:30 p.m. 0.09 0.09 0.09 0.09 497.37
May 29, 2019, 1 p.m. 0.11 0.11 0.11 0.11 3631.35
May 29, 2019, 11:45 a.m. 0.1 0.11 0.1 0.11 1000.0
May 29, 2019, 3:55 a.m. 0.1 0.1 0.1 0.1 3267.07
May 29, 2019, 3:50 a.m. 0.09 0.09 0.09 0.09 10545.22
May 29, 2019, 1:15 a.m. 0.06 0.09 0.06 0.09 15000.0
May 28, 2019, 9:50 p.m. 0.06 0.06 0.06 0.06 3214.0
May 28, 2019, 8:40 p.m. 0.08 0.08 0.06 0.06 3.0
May 28, 2019, 7:55 p.m. 0.09 0.09 0.09 0.09 289.87
May 28, 2019, 2:25 p.m. 0.1 0.1 0.1 0.1 15.0
May 28, 2019, 2:20 p.m. 0.1 0.1 0.1 0.1 26.0
May 28, 2019, 1 p.m. 0.1 0.1 0.1 0.1 400.09
May 28, 2019, 12:40 p.m. 0.1 0.1 0.1 0.1 1102.09
May 28, 2019, 12:30 p.m. 0.11 0.11 0.11 0.11 11.0
May 28, 2019, 12:25 p.m. 0.11 0.11 0.11 0.11 65.0
May 28, 2019, 12:20 p.m. 0.1 0.11 0.09 0.11 1689.21
May 28, 2019, 12:15 p.m. 0.1 0.1 0.1 0.1 2.0
May 28, 2019, 12:10 p.m. 0.14 0.14 0.14 0.14 15.0
May 28, 2019, 12:05 p.m. 0.14 0.14 0.14 0.14 36.0
May 28, 2019, noon 0.14 0.14 0.14 0.14 29.0
May 28, 2019, 11:55 a.m. 0.15 0.15 0.15 0.15 10.0
May 28, 2019, 11:50 a.m. 0.15 0.18 0.15 0.15 920.2
May 28, 2019, 11:45 a.m. 0.15 0.19 0.15 0.15 382.27
May 28, 2019, 11:15 a.m. 0.1 0.1 0.1 0.1 10.0