Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
87.6314 |
7,114.6285 |
87.2520 |
85.8060 |
88.9280 |
88.2190 |
| 2022-09-03 |
87.0341 |
10,637.4657 |
88.3510 |
85.7570 |
88.7520 |
86.8130 |
| 2022-09-02 |
87.8880 |
9,016.1061 |
86.4720 |
84.8850 |
92.0710 |
88.1140 |
| 2022-09-01 |
84.1492 |
10,225.0870 |
84.7380 |
82.0630 |
87.0280 |
86.3830 |
| 2022-08-31 |
86.5501 |
7,594.1365 |
84.3880 |
84.3300 |
88.8230 |
84.7770 |
| 2022-08-30 |
85.0381 |
9,524.1835 |
85.6930 |
81.4240 |
88.0670 |
85.6260 |
| 2022-08-29 |
81.6285 |
4,186.2172 |
78.6060 |
77.9760 |
85.4340 |
84.7200 |
| 2022-08-28 |
81.8528 |
6,611.1542 |
82.1270 |
80.5180 |
83.4670 |
81.9600 |
| 2022-08-27 |
82.1030 |
13,336.6754 |
82.6360 |
80.4170 |
83.4900 |
81.7240 |
| 2022-08-26 |
89.7299 |
11,397.6496 |
93.2330 |
83.3620 |
93.9980 |
83.6730 |
| 2022-08-25 |
91.3629 |
9,458.2796 |
88.3940 |
87.6970 |
95.7340 |
93.4760 |
| 2022-08-24 |
88.9540 |
9,327.6088 |
89.4680 |
86.8800 |
91.8050 |
88.6930 |
| 2022-08-23 |
88.7369 |
8,320.7142 |
88.6220 |
85.0630 |
91.0410 |
89.3930 |
| 2022-08-22 |
84.7541 |
6,606.5843 |
85.9110 |
81.9190 |
87.7770 |
87.1290 |
| 2022-08-21 |
84.6168 |
2,235.1143 |
82.8980 |
81.7050 |
86.9860 |
84.4590 |
| 2022-08-20 |
84.1505 |
2,844.5714 |
83.3880 |
79.9190 |
86.8380 |
80.3020 |
| 2022-08-19 |
87.9432 |
5,077.8538 |
94.7480 |
82.7940 |
95.2480 |
83.9520 |
| 2022-08-18 |
99.8938 |
4,277.5230 |
100.0800 |
97.1740 |
101.7000 |
98.6500 |
| 2022-08-17 |
105.8536 |
2,612.5226 |
109.9500 |
100.9800 |
112.3200 |
101.5500 |
| 2022-08-16 |
107.8044 |
3,958.9873 |
106.9900 |
105.5100 |
110.3900 |
107.9000 |
| 2022-08-15 |
107.9153 |
2,281.2278 |
107.4500 |
103.9000 |
112.4700 |
107.5800 |
| 2022-08-14 |
109.1946 |
761.6412 |
110.5100 |
105.8300 |
113.1500 |
107.8100 |
| 2022-08-13 |
112.8135 |
2,569.1156 |
114.7200 |
109.6600 |
116.1500 |
110.7700 |
| 2022-08-12 |
110.4481 |
2,825.5960 |
107.6200 |
105.4900 |
113.4100 |
113.1700 |
| 2022-08-11 |
110.2491 |
2,842.6739 |
111.0400 |
106.3100 |
113.8700 |
107.7400 |
| 2022-08-10 |
106.1614 |
3,735.4968 |
97.7550 |
95.3930 |
112.9400 |
110.8300 |
| 2022-08-09 |
99.8167 |
2,008.7060 |
102.5600 |
95.2880 |
103.3400 |
98.4950 |
| 2022-08-08 |
103.6219 |
2,544.7321 |
101.2700 |
101.0400 |
106.9100 |
102.5000 |
| 2022-08-07 |
101.4452 |
2,570.6185 |
99.0630 |
97.0000 |
104.5900 |
103.1800 |
| 2022-08-06 |
101.0811 |
2,454.3344 |
102.9300 |
98.7720 |
103.3500 |
99.0970 |
| 2022-08-05 |
100.9593 |
4,569.7545 |
96.4810 |
96.3930 |
103.7800 |
101.6500 |
| 2022-08-04 |
96.1433 |
3,428.0299 |
94.6750 |
93.4480 |
99.2250 |
95.3760 |
| 2022-08-03 |
97.0254 |
4,759.2652 |
93.3140 |
91.5310 |
101.0000 |
97.1600 |
| 2022-08-02 |
93.2547 |
6,718.8775 |
96.5540 |
88.4440 |
99.4390 |
95.1430 |
| 2022-08-01 |
97.4067 |
3,900.3002 |
97.3860 |
94.1070 |
100.4100 |
96.0560 |
| 2022-07-31 |
103.0633 |
13,458.6955 |
95.2460 |
93.8310 |
109.1400 |
101.3900 |
| 2022-07-30 |
96.8083 |
6,216.2049 |
95.7130 |
93.7480 |
100.6600 |
95.8830 |
| 2022-07-29 |
98.0848 |
6,416.7863 |
100.5300 |
93.7480 |
102.2900 |
96.4790 |
| 2022-07-28 |
96.5817 |
12,122.1583 |
94.8650 |
89.6730 |
103.3700 |
101.5400 |
| 2022-07-27 |
85.7189 |
5,846.1828 |
81.1240 |
78.9330 |
94.7890 |
93.9050 |
| 2022-07-26 |
79.6855 |
4,243.5636 |
81.4090 |
76.3940 |
82.7600 |
78.1380 |
| 2022-07-25 |
85.1486 |
4,747.2885 |
90.6700 |
82.3250 |
91.2690 |
83.5520 |
| 2022-07-24 |
90.7300 |
3,886.3379 |
89.5830 |
88.2800 |
93.4790 |
93.0970 |
| 2022-07-23 |
88.5333 |
2,618.7753 |
88.7250 |
85.2670 |
92.8910 |
88.7580 |
| 2022-07-22 |
92.8141 |
4,498.5483 |
95.4250 |
88.2540 |
96.3930 |
89.9410 |
| 2022-07-21 |
91.8533 |
5,959.3649 |
90.7700 |
87.9010 |
97.5960 |
94.7750 |
| 2022-07-20 |
95.8644 |
9,342.0306 |
95.6210 |
89.5000 |
101.5000 |
91.0160 |
| 2022-07-19 |
97.1642 |
6,094.3500 |
96.2260 |
92.2990 |
102.5900 |
95.5470 |
| 2022-07-18 |
94.4064 |
7,543.7779 |
88.3010 |
87.7480 |
100.0500 |
94.6140 |
| 2022-07-17 |
89.7075 |
7,026.0333 |
92.8440 |
86.4810 |
93.5990 |
90.1920 |