Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
54.4453 |
314.3118 |
53.7660 |
53.2100 |
56.3470 |
55.6510 |
| 2022-12-19 |
55.2501 |
560.2604 |
55.8530 |
53.1190 |
56.5240 |
53.6720 |
| 2022-12-18 |
55.8185 |
326.9710 |
55.5530 |
54.8690 |
56.5170 |
55.8100 |
| 2022-12-17 |
54.5402 |
427.1834 |
54.7230 |
53.0610 |
55.7500 |
54.9610 |
| 2022-12-16 |
57.0629 |
1,124.8244 |
60.8930 |
54.0180 |
61.1650 |
55.1380 |
| 2022-12-15 |
62.1311 |
1,855.7338 |
62.4760 |
60.5300 |
63.0220 |
60.7380 |
| 2022-12-14 |
62.3845 |
385.4968 |
62.0360 |
61.0770 |
63.5200 |
62.5420 |
| 2022-12-13 |
60.6767 |
558.5301 |
60.0610 |
58.1990 |
64.3400 |
61.9520 |
| 2022-12-12 |
59.5035 |
699.8079 |
59.6900 |
58.1960 |
60.8730 |
60.1180 |
| 2022-12-11 |
60.9729 |
154.0571 |
61.3460 |
59.2680 |
61.6780 |
59.7280 |
| 2022-12-10 |
61.8251 |
66.9438 |
61.4410 |
61.3370 |
62.0120 |
61.3970 |
| 2022-12-09 |
62.2454 |
291.4211 |
62.9730 |
61.0430 |
63.3660 |
61.1340 |
| 2022-12-08 |
61.4424 |
817.1484 |
61.3370 |
60.4160 |
63.5680 |
62.8520 |
| 2022-12-07 |
61.8615 |
2,865.4429 |
64.0150 |
60.4400 |
64.0180 |
61.3550 |
| 2022-12-06 |
63.5922 |
1,123.9635 |
64.4390 |
62.7930 |
65.5680 |
63.0840 |
| 2022-12-05 |
65.1496 |
1,095.0066 |
64.5210 |
63.8720 |
67.3090 |
64.2910 |
| 2022-12-04 |
63.6799 |
476.0891 |
62.7260 |
62.6890 |
64.5750 |
64.0190 |
| 2022-12-03 |
64.4266 |
1,212.0598 |
65.7840 |
62.5930 |
66.2820 |
62.8000 |
| 2022-12-02 |
64.1585 |
1,955.2168 |
63.6020 |
62.2510 |
65.8260 |
65.5010 |
| 2022-12-01 |
64.4527 |
240.1121 |
65.3620 |
63.1380 |
65.5000 |
63.8030 |
| 2022-11-30 |
64.0215 |
1,782.3217 |
61.5250 |
61.5250 |
66.0380 |
65.2450 |
| 2022-11-29 |
61.4975 |
434.4402 |
60.1100 |
59.5920 |
62.5960 |
61.5690 |
| 2022-11-28 |
60.2276 |
1,450.0137 |
61.4500 |
58.5440 |
62.4940 |
60.5870 |
| 2022-11-27 |
61.9377 |
3,021.5182 |
61.8410 |
60.1030 |
63.6120 |
62.7760 |
| 2022-11-26 |
60.4551 |
2,164.6530 |
59.1460 |
59.0830 |
62.6530 |
61.3130 |
| 2022-11-25 |
58.7342 |
1,821.9072 |
58.1250 |
56.7850 |
60.3850 |
59.0580 |
| 2022-11-24 |
58.7451 |
965.6848 |
58.4390 |
57.3380 |
59.9820 |
58.2650 |
| 2022-11-23 |
57.7338 |
2,356.9031 |
57.4800 |
56.5750 |
59.3940 |
58.4680 |
| 2022-11-22 |
53.7486 |
11,056.6117 |
55.8830 |
50.0710 |
57.6670 |
57.3280 |
| 2022-11-21 |
56.2373 |
3,542.6726 |
56.0860 |
54.1130 |
57.8580 |
55.0780 |
| 2022-11-20 |
59.2112 |
2,729.7159 |
58.7160 |
55.5420 |
61.7550 |
56.1960 |
| 2022-11-19 |
57.8141 |
617.5021 |
58.4010 |
56.8840 |
58.7430 |
58.6500 |
| 2022-11-18 |
59.3374 |
2,070.5562 |
58.5790 |
57.3800 |
61.3940 |
58.1230 |
| 2022-11-17 |
58.2656 |
2,808.0302 |
58.2600 |
56.7350 |
59.7420 |
58.9320 |
| 2022-11-16 |
59.3533 |
2,542.0575 |
61.1320 |
57.0910 |
62.1370 |
57.6670 |
| 2022-11-15 |
60.4672 |
3,305.5098 |
59.1140 |
58.4890 |
63.2190 |
60.5480 |
| 2022-11-14 |
57.3511 |
1,588.9970 |
56.5990 |
53.4870 |
59.9230 |
57.8220 |
| 2022-11-13 |
57.4567 |
7,682.9914 |
57.9260 |
55.8880 |
60.8310 |
56.4790 |
| 2022-11-12 |
59.0355 |
4,337.9869 |
64.0370 |
57.0890 |
64.5010 |
58.0950 |
| 2022-11-11 |
65.0427 |
2,280.6317 |
67.9900 |
60.6590 |
68.9670 |
61.7580 |
| 2022-11-10 |
64.8469 |
3,956.9285 |
58.1610 |
57.0330 |
70.8410 |
67.5860 |
| 2022-11-09 |
67.3853 |
6,374.9986 |
72.1490 |
57.7100 |
73.1010 |
57.7100 |
| 2022-11-08 |
79.8823 |
19,149.1767 |
87.2570 |
65.8700 |
88.3290 |
72.1560 |
| 2022-11-07 |
87.3713 |
5,523.1499 |
86.3680 |
83.9070 |
90.4060 |
87.4910 |
| 2022-11-06 |
91.8381 |
7,298.8035 |
96.3870 |
88.1590 |
96.3870 |
88.1590 |
| 2022-11-05 |
95.8122 |
13,391.4562 |
94.7950 |
93.4930 |
98.2150 |
96.6460 |
| 2022-11-04 |
91.9071 |
12,759.7758 |
83.6790 |
83.2410 |
97.5140 |
95.8230 |
| 2022-11-03 |
83.9987 |
6,365.7949 |
80.3390 |
79.8830 |
86.5800 |
83.8080 |
| 2022-11-02 |
82.8502 |
7,672.3667 |
84.1830 |
79.2450 |
85.6990 |
79.8490 |
| 2022-11-01 |
84.8226 |
5,143.0327 |
83.8780 |
83.6090 |
86.1540 |
84.3970 |