Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-28 |
125.0061 |
441.0296 |
124.9800 |
122.4800 |
127.3800 |
126.1500 |
2024-03-27 |
127.9119 |
1,211.5127 |
130.8000 |
123.8000 |
132.2100 |
125.6200 |
2024-03-26 |
128.9051 |
877.1645 |
127.0400 |
125.4200 |
131.7900 |
128.2000 |
2024-03-25 |
127.1959 |
1,380.6312 |
124.9100 |
123.8500 |
130.2700 |
127.0300 |
2024-03-24 |
122.3383 |
1,122.2617 |
121.1300 |
120.0100 |
125.1700 |
124.3600 |
2024-03-23 |
122.0576 |
846.7522 |
118.8100 |
118.2200 |
124.6500 |
122.6800 |
2024-03-22 |
121.3741 |
942.4102 |
123.3800 |
114.6900 |
125.1500 |
116.9600 |
2024-03-21 |
120.1138 |
1,826.0928 |
120.1300 |
116.2600 |
124.7400 |
124.1000 |
2024-03-20 |
112.3309 |
2,931.6614 |
109.3200 |
105.0500 |
120.6800 |
120.4000 |
2024-03-19 |
113.5611 |
6,037.4419 |
123.4600 |
107.8800 |
124.6600 |
116.7800 |
2024-03-18 |
124.7297 |
2,205.5233 |
126.9100 |
118.9900 |
129.4900 |
120.4900 |
2024-03-17 |
122.3537 |
2,589.7727 |
118.8200 |
113.8300 |
129.5300 |
126.5000 |
2024-03-16 |
123.9647 |
1,270.2403 |
129.3400 |
116.6900 |
138.2200 |
120.1600 |
2024-03-15 |
129.7915 |
2,195.0117 |
139.7800 |
122.0500 |
141.6000 |
126.9800 |
2024-03-14 |
139.0856 |
2,081.1126 |
142.6700 |
135.0100 |
145.7900 |
139.2100 |
2024-03-13 |
142.9070 |
3,344.3674 |
135.3300 |
133.7500 |
153.8200 |
142.3000 |
2024-03-12 |
131.0105 |
3,380.5538 |
136.8800 |
123.8400 |
138.7000 |
130.8400 |
2024-03-11 |
131.5716 |
2,659.0424 |
126.8000 |
120.0300 |
138.5200 |
134.3100 |
2024-03-10 |
129.6431 |
1,289.2133 |
131.3900 |
124.3000 |
133.6300 |
126.5800 |
2024-03-09 |
131.8073 |
1,153.6135 |
132.8400 |
128.7800 |
135.1300 |
131.0100 |
2024-03-08 |
131.5674 |
2,083.9881 |
134.0300 |
127.5600 |
138.1000 |
130.5300 |
2024-03-07 |
125.2877 |
2,176.7303 |
127.6500 |
120.6400 |
131.3900 |
130.8900 |
2024-03-06 |
115.0197 |
4,267.0661 |
105.6700 |
102.1600 |
124.0700 |
123.5500 |
2024-03-05 |
114.9939 |
3,905.3673 |
114.4200 |
88.0020 |
119.3200 |
93.1360 |
2024-03-04 |
112.8915 |
2,092.2937 |
112.7300 |
110.1900 |
115.4800 |
111.2700 |
2024-03-03 |
113.6960 |
1,743.7252 |
116.1400 |
105.0300 |
119.2500 |
112.7900 |
2024-03-02 |
114.0850 |
1,786.4856 |
110.5800 |
109.6900 |
118.6400 |
116.9700 |
2024-03-01 |
108.5741 |
1,529.7003 |
105.8500 |
105.8100 |
110.3500 |
110.0300 |
2024-02-29 |
109.2597 |
2,863.8377 |
104.5000 |
102.9700 |
114.8200 |
105.0200 |
2024-02-28 |
106.2526 |
2,401.3653 |
104.8000 |
102.5800 |
108.7200 |
102.5800 |
2024-02-27 |
103.9146 |
3,761.4255 |
102.9400 |
101.0900 |
105.8700 |
104.9800 |
2024-02-26 |
101.3450 |
3,690.0320 |
100.3100 |
97.8630 |
104.2800 |
102.8600 |
2024-02-25 |
99.7274 |
3,850.9757 |
101.7600 |
97.3470 |
101.7800 |
99.2520 |
2024-02-24 |
98.9217 |
6,808.6133 |
94.7130 |
84.2020 |
104.3400 |
101.0800 |
2024-02-23 |
93.2695 |
5,543.9688 |
92.0600 |
89.3060 |
101.7600 |
94.4460 |
2024-02-22 |
92.4674 |
1,314.7051 |
91.7640 |
90.1450 |
93.9970 |
93.7530 |
2024-02-21 |
90.8539 |
1,460.8680 |
93.9250 |
88.4840 |
94.3070 |
89.1610 |
2024-02-20 |
93.9825 |
2,266.4562 |
96.2550 |
89.9010 |
97.2340 |
92.0560 |
2024-02-19 |
96.6221 |
1,474.1788 |
94.7250 |
94.3410 |
98.2220 |
97.5350 |
2024-02-18 |
94.1657 |
1,956.0802 |
93.9810 |
92.7140 |
95.5570 |
93.7610 |
2024-02-17 |
92.6035 |
2,453.5874 |
94.6040 |
91.1430 |
94.9330 |
94.2360 |
2024-02-16 |
92.7350 |
1,978.9136 |
92.2970 |
90.3640 |
95.1660 |
94.3580 |
2024-02-15 |
92.1677 |
1,476.0038 |
91.0560 |
90.0810 |
93.6840 |
92.4140 |
2024-02-14 |
90.9519 |
1,004.5231 |
89.6110 |
89.1410 |
92.8100 |
90.8150 |
2024-02-13 |
89.6683 |
1,368.9400 |
90.9470 |
88.1050 |
91.4300 |
89.6590 |
2024-02-12 |
87.7712 |
1,519.5725 |
87.3070 |
85.1070 |
91.0570 |
90.3720 |
2024-02-11 |
88.4712 |
824.7057 |
88.4850 |
86.6720 |
89.9060 |
87.4320 |
2024-02-10 |
88.1045 |
728.6414 |
87.6370 |
86.1590 |
89.0500 |
88.5490 |
2024-02-09 |
87.4459 |
1,379.7430 |
85.2020 |
85.2020 |
89.9650 |
87.8050 |
2024-02-08 |
85.4147 |
1,386.3848 |
84.2370 |
84.1180 |
86.7310 |
85.3490 |