Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
220.9429 |
3,141.0774 |
232.2900 |
212.0200 |
234.2200 |
220.7100 |
| 2025-05-18 |
229.2890 |
2,787.1440 |
222.0700 |
218.9600 |
243.7600 |
221.9900 |
| 2025-05-17 |
225.3894 |
3,780.7643 |
230.7500 |
220.4000 |
231.8400 |
221.2000 |
| 2025-05-16 |
234.0301 |
3,477.7637 |
223.5900 |
221.6500 |
244.5800 |
232.2100 |
| 2025-05-15 |
227.1934 |
1,698.5791 |
230.1500 |
222.0300 |
232.7100 |
226.7400 |
| 2025-05-14 |
230.9979 |
2,058.0861 |
236.5100 |
223.9900 |
239.0500 |
228.3000 |
| 2025-05-13 |
218.7419 |
876.7736 |
221.7200 |
210.4500 |
230.0800 |
230.0800 |
| 2025-05-12 |
220.4830 |
2,780.5845 |
220.9900 |
211.9700 |
229.5200 |
219.6900 |
| 2025-05-11 |
221.0525 |
2,723.0348 |
227.6300 |
214.1600 |
229.9600 |
219.6000 |
| 2025-05-10 |
221.4192 |
3,889.2758 |
211.0500 |
208.9500 |
229.4300 |
229.3100 |
| 2025-05-09 |
209.4528 |
5,401.4423 |
205.9600 |
202.8800 |
220.5800 |
211.3500 |
| 2025-05-08 |
186.5401 |
4,132.8186 |
172.3600 |
172.3100 |
196.0400 |
191.4000 |
| 2025-05-07 |
175.3894 |
1,539.7288 |
177.8800 |
169.0200 |
179.8200 |
169.3400 |
| 2025-05-06 |
169.4646 |
3,338.1602 |
177.0100 |
163.4900 |
178.1000 |
169.9200 |
| 2025-05-05 |
177.1268 |
6,482.7756 |
171.2800 |
169.9900 |
180.8900 |
178.9800 |
| 2025-05-04 |
175.5685 |
1,249.9465 |
177.9700 |
171.1800 |
178.8800 |
175.2600 |
| 2025-05-03 |
173.3825 |
926.5701 |
174.4600 |
169.5800 |
175.1100 |
174.8900 |
| 2025-05-02 |
174.3166 |
2,019.4108 |
173.0200 |
172.0900 |
179.0200 |
174.5900 |
| 2025-05-01 |
172.3030 |
2,578.5518 |
164.3600 |
164.3600 |
179.0200 |
174.6300 |
| 2025-04-30 |
159.9767 |
1,392.0843 |
165.6600 |
155.5300 |
166.8400 |
162.6700 |
| 2025-04-29 |
167.9772 |
1,067.2916 |
166.2100 |
163.9700 |
170.9900 |
168.4300 |
| 2025-04-28 |
167.8369 |
3,001.4385 |
166.8300 |
161.8300 |
174.8500 |
166.4600 |
| 2025-04-27 |
170.7498 |
2,655.1047 |
173.2100 |
165.4700 |
179.2200 |
167.0800 |
| 2025-04-26 |
168.7824 |
1,921.5953 |
167.7700 |
164.7200 |
172.9500 |
167.9600 |
| 2025-04-25 |
166.6059 |
1,396.0062 |
166.8600 |
163.6200 |
170.2900 |
167.8600 |
| 2025-04-24 |
163.8238 |
1,842.9889 |
168.3100 |
158.4300 |
170.4400 |
165.5200 |
| 2025-04-23 |
163.9313 |
3,083.1930 |
158.1700 |
157.8000 |
168.8400 |
165.7500 |
| 2025-04-22 |
148.7032 |
4,016.9565 |
142.9500 |
139.8100 |
158.4900 |
157.1200 |
| 2025-04-21 |
143.2097 |
2,144.9549 |
141.1200 |
139.1200 |
146.0700 |
141.6000 |
| 2025-04-20 |
140.4690 |
849.6243 |
142.0900 |
136.8100 |
143.5300 |
138.4100 |
| 2025-04-19 |
140.1374 |
1,421.2157 |
138.7500 |
137.5800 |
141.9900 |
141.7600 |
| 2025-04-18 |
138.9198 |
1,145.0724 |
138.9700 |
137.2900 |
141.1500 |
138.6500 |
| 2025-04-17 |
138.0703 |
1,528.1993 |
134.0000 |
133.8700 |
141.5700 |
138.3100 |
| 2025-04-16 |
134.3313 |
2,701.2361 |
134.2100 |
129.9000 |
137.4300 |
135.4100 |
| 2025-04-15 |
137.8822 |
2,666.9541 |
137.8600 |
133.7700 |
142.1700 |
135.1000 |
| 2025-04-14 |
142.3820 |
3,028.0949 |
139.1600 |
137.9900 |
147.2000 |
138.7200 |
| 2025-04-13 |
145.0961 |
2,016.8914 |
148.1400 |
140.4300 |
148.3300 |
140.4300 |
| 2025-04-12 |
144.4064 |
3,478.9507 |
136.5400 |
133.7300 |
150.0000 |
149.1300 |
| 2025-04-11 |
134.9871 |
3,453.9505 |
131.9200 |
131.3900 |
137.3500 |
135.2900 |
| 2025-04-10 |
135.8020 |
6,406.6014 |
143.1900 |
128.1900 |
143.4500 |
130.0200 |
| 2025-04-09 |
129.8931 |
5,721.0585 |
125.3900 |
119.9300 |
143.9900 |
140.4600 |
| 2025-04-08 |
130.8949 |
8,862.2506 |
131.8900 |
124.3400 |
136.0400 |
126.7500 |
| 2025-04-07 |
126.1367 |
14,919.7894 |
129.0400 |
114.1200 |
136.3300 |
131.7600 |
| 2025-04-06 |
140.2807 |
3,859.7917 |
152.1400 |
131.4400 |
152.4400 |
131.7800 |
| 2025-04-05 |
152.3276 |
531.8059 |
152.0800 |
149.7300 |
155.4900 |
150.0100 |
| 2025-04-04 |
149.1265 |
2,715.0585 |
151.1100 |
144.4400 |
173.3500 |
153.0600 |
| 2025-04-03 |
150.7992 |
2,761.2866 |
150.3300 |
146.4000 |
157.2300 |
151.5200 |
| 2025-04-02 |
160.4493 |
5,530.7354 |
166.0800 |
155.9100 |
166.5400 |
163.4900 |
| 2025-04-01 |
166.4442 |
2,290.2904 |
159.4300 |
159.2300 |
171.4600 |
166.6600 |
| 2025-03-31 |
159.7236 |
1,546.9994 |
163.8300 |
153.1100 |
164.5900 |
153.1100 |