Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
188.2931 |
1,216.0360 |
187.4200 |
181.9900 |
193.7600 |
193.0200 |
| 2025-12-06 |
185.6351 |
1,143.0091 |
183.5200 |
182.2400 |
191.3300 |
187.0400 |
| 2025-12-05 |
186.9935 |
1,794.2413 |
190.4000 |
181.6600 |
193.4400 |
183.8000 |
| 2025-12-04 |
194.2698 |
956.1263 |
197.8700 |
187.4200 |
199.4000 |
191.6100 |
| 2025-12-03 |
192.0665 |
1,791.9563 |
189.9800 |
189.5800 |
196.4000 |
196.3500 |
| 2025-12-02 |
178.0595 |
2,120.4076 |
171.1000 |
167.3500 |
188.5700 |
187.1900 |
| 2025-12-01 |
167.7177 |
2,287.7906 |
177.3200 |
162.4200 |
177.9200 |
164.2100 |
| 2025-11-30 |
182.8425 |
2,093.3964 |
182.0700 |
176.8600 |
190.5800 |
179.1900 |
| 2025-11-29 |
184.3192 |
1,160.4374 |
185.2400 |
180.9100 |
186.6400 |
182.4200 |
| 2025-11-28 |
185.4292 |
1,242.6210 |
185.9500 |
182.2200 |
189.3500 |
185.9800 |
| 2025-11-27 |
185.3480 |
1,549.1826 |
185.7800 |
181.9700 |
187.9500 |
187.2400 |
| 2025-11-26 |
181.6445 |
1,564.3476 |
179.0300 |
174.8800 |
188.7200 |
187.3000 |
| 2025-11-25 |
178.1703 |
1,509.9530 |
178.0700 |
174.3000 |
180.6400 |
176.3300 |
| 2025-11-24 |
170.2732 |
1,592.6441 |
167.4400 |
165.6300 |
174.1200 |
168.2600 |
| 2025-11-23 |
163.0049 |
1,562.1743 |
161.1100 |
160.3300 |
165.5200 |
163.8900 |
| 2025-11-22 |
158.2806 |
3,983.4965 |
157.9200 |
155.2400 |
160.4400 |
159.0800 |
| 2025-11-21 |
159.2709 |
3,014.9159 |
164.5900 |
147.1100 |
167.9400 |
156.5900 |
| 2025-11-20 |
176.5875 |
1,636.4161 |
174.3500 |
173.3300 |
178.9700 |
176.7800 |
| 2025-11-19 |
173.3003 |
5,172.8402 |
178.1300 |
163.6800 |
179.1800 |
174.1600 |
| 2025-11-18 |
170.4418 |
2,196.1872 |
169.1800 |
165.1600 |
175.3100 |
172.9500 |
| 2025-11-17 |
174.3064 |
3,885.3980 |
172.9300 |
164.9800 |
182.0500 |
168.9400 |
| 2025-11-16 |
174.5406 |
2,222.5558 |
178.6100 |
167.9100 |
182.1500 |
172.0800 |
| 2025-11-15 |
178.9398 |
2,353.6922 |
173.9400 |
173.9300 |
182.9300 |
180.0300 |
| 2025-11-14 |
186.0805 |
4,627.6259 |
198.7400 |
173.3500 |
199.8300 |
176.9800 |
| 2025-11-13 |
212.1043 |
1,711.2778 |
205.0500 |
204.3900 |
216.7100 |
209.9700 |
| 2025-11-12 |
210.1507 |
3,818.6965 |
207.6400 |
202.8900 |
219.4000 |
206.3400 |
| 2025-11-11 |
226.4189 |
2,110.6686 |
228.5100 |
216.4100 |
232.2800 |
217.7200 |
| 2025-11-10 |
221.3090 |
3,080.9988 |
212.2000 |
210.6600 |
225.7100 |
220.2200 |
| 2025-11-09 |
199.0724 |
449.4200 |
202.6400 |
196.7400 |
202.7400 |
199.2800 |
| 2025-11-08 |
204.3735 |
1,460.9997 |
294.6800 |
198.4000 |
294.6800 |
201.0300 |
| 2025-11-07 |
199.3900 |
273.1453 |
197.3000 |
195.9000 |
203.0500 |
200.5000 |
| 2025-11-06 |
201.5224 |
489.7593 |
200.8300 |
199.3100 |
204.7100 |
200.3600 |
| 2025-11-05 |
197.6886 |
2,884.0658 |
187.9000 |
181.4000 |
205.2400 |
203.7600 |
| 2025-11-04 |
198.5740 |
360.5129 |
201.5900 |
193.5600 |
204.7800 |
194.2100 |
| 2025-11-03 |
215.2334 |
1,555.6431 |
231.8200 |
209.8000 |
232.8800 |
211.2500 |
| 2025-11-02 |
223.5720 |
32.6793 |
223.1500 |
220.3700 |
226.0700 |
220.3700 |
| 2025-11-01 |
223.9286 |
963.7146 |
228.4100 |
221.9100 |
228.8600 |
223.3800 |
| 2025-10-31 |
217.8227 |
297.8235 |
214.8800 |
214.8700 |
220.3300 |
220.2400 |
| 2025-10-30 |
217.4426 |
913.5595 |
227.5500 |
207.6900 |
231.0400 |
212.9100 |
| 2025-10-29 |
229.1377 |
233.3556 |
228.2700 |
226.6100 |
232.1900 |
227.8400 |
| 2025-10-28 |
236.8780 |
59.7500 |
235.0800 |
235.0800 |
238.0800 |
236.1600 |
| 2025-10-27 |
241.8487 |
628.7394 |
240.9300 |
236.0800 |
248.5600 |
240.8900 |
| 2025-10-26 |
225.3048 |
89.5170 |
225.9400 |
224.3500 |
230.4700 |
230.4700 |
| 2025-10-25 |
227.5926 |
183.8044 |
228.9000 |
226.0700 |
228.9000 |
227.2200 |
| 2025-10-24 |
231.6927 |
451.0077 |
224.1100 |
224.1100 |
234.5900 |
227.5100 |
| 2025-10-23 |
220.0643 |
134.6566 |
217.2800 |
217.1000 |
223.1800 |
220.1100 |
| 2025-10-22 |
218.8036 |
1,707.2443 |
219.5600 |
213.8000 |
224.2900 |
216.4900 |
| 2025-10-21 |
228.9055 |
617.4738 |
224.2000 |
218.6100 |
236.3000 |
230.8500 |
| 2025-10-20 |
229.8845 |
570.8267 |
220.2300 |
218.3600 |
235.6000 |
231.3800 |
| 2025-10-19 |
219.4169 |
1,150.4305 |
214.1600 |
212.5700 |
225.8800 |
224.5700 |