Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-16 |
91.3538 |
8,051.8647 |
90.4540 |
87.3850 |
95.7130 |
91.7830 |
| 2022-07-15 |
91.6338 |
6,375.6349 |
91.1230 |
86.9850 |
95.5360 |
91.8690 |
| 2022-07-14 |
82.4539 |
11,133.3367 |
79.7630 |
77.4880 |
92.6650 |
88.8340 |
| 2022-07-13 |
73.0089 |
8,596.7486 |
68.3310 |
67.4230 |
79.1150 |
77.9630 |
| 2022-07-12 |
68.4640 |
9,958.1227 |
69.7980 |
65.7800 |
72.0000 |
68.5990 |
| 2022-07-11 |
76.2007 |
8,503.6458 |
77.7590 |
69.4980 |
78.3210 |
70.5590 |
| 2022-07-10 |
78.5018 |
16,959.4186 |
81.9360 |
74.7320 |
82.2020 |
77.2470 |
| 2022-07-09 |
75.1873 |
12,000.1315 |
71.6920 |
71.2250 |
82.7910 |
80.5410 |
| 2022-07-08 |
71.0187 |
13,305.8253 |
71.1930 |
67.8750 |
75.6580 |
71.6850 |
| 2022-07-07 |
67.3879 |
8,695.3203 |
63.0380 |
62.1380 |
72.5520 |
71.3420 |
| 2022-07-06 |
61.5492 |
7,748.1162 |
60.6990 |
59.6110 |
63.9440 |
62.9180 |
| 2022-07-05 |
60.4854 |
5,765.2986 |
63.0960 |
58.0020 |
64.2800 |
61.9520 |
| 2022-07-04 |
58.6058 |
7,199.0093 |
57.6980 |
56.2230 |
61.7840 |
61.3230 |
| 2022-07-03 |
56.5206 |
10,242.6791 |
57.7280 |
54.8030 |
58.4620 |
57.6800 |
| 2022-07-02 |
56.7750 |
8,753.1092 |
56.3090 |
54.8300 |
58.4830 |
58.4310 |
| 2022-07-01 |
56.7944 |
10,999.5604 |
56.9890 |
54.9320 |
59.3440 |
56.5910 |
| 2022-06-30 |
55.2369 |
14,476.0243 |
59.8430 |
53.0560 |
60.2590 |
57.3320 |
| 2022-06-29 |
60.2958 |
14,020.8964 |
60.1470 |
57.9760 |
62.2280 |
60.7060 |
| 2022-06-28 |
65.4934 |
9,342.3539 |
65.4790 |
60.8880 |
69.3490 |
61.8340 |
| 2022-06-27 |
65.4552 |
10,479.5414 |
65.3640 |
62.7820 |
68.1070 |
65.7270 |
| 2022-06-26 |
70.3784 |
13,145.4276 |
69.9790 |
66.9300 |
73.1570 |
66.9840 |
| 2022-06-25 |
69.9971 |
9,870.5181 |
71.2550 |
66.7570 |
75.6100 |
70.2170 |
| 2022-06-24 |
67.7560 |
13,080.1304 |
68.0330 |
65.4070 |
72.8610 |
70.4680 |
| 2022-06-23 |
65.3452 |
14,845.4804 |
61.8450 |
61.7640 |
69.6660 |
66.5370 |
| 2022-06-22 |
63.6924 |
21,245.9139 |
66.0220 |
61.4450 |
67.5910 |
62.5350 |
| 2022-06-21 |
68.7274 |
22,748.2492 |
61.5770 |
59.9430 |
78.6100 |
66.1080 |
| 2022-06-20 |
57.2651 |
27,059.1886 |
54.0710 |
50.4560 |
63.0770 |
60.1890 |
| 2022-06-19 |
49.7540 |
22,652.3072 |
49.7010 |
45.9900 |
55.2690 |
53.6640 |
| 2022-06-18 |
52.0222 |
16,741.6575 |
57.4260 |
45.6510 |
58.5890 |
49.0570 |
| 2022-06-17 |
57.9368 |
9,864.8120 |
56.4660 |
55.5710 |
59.6240 |
57.4070 |
| 2022-06-16 |
59.7212 |
21,189.3127 |
67.7100 |
55.1860 |
68.6750 |
56.1040 |
| 2022-06-15 |
58.0299 |
28,231.5311 |
62.0850 |
52.7540 |
66.1630 |
65.2070 |
| 2022-06-14 |
59.9985 |
23,755.8100 |
59.8030 |
53.4070 |
64.3030 |
59.2930 |
| 2022-06-13 |
61.2973 |
35,736.8030 |
70.4550 |
55.2260 |
71.0200 |
57.8330 |
| 2022-06-12 |
73.5072 |
25,395.1206 |
77.2410 |
69.2010 |
77.6890 |
73.3990 |
| 2022-06-11 |
80.7359 |
15,015.9771 |
88.1680 |
75.5890 |
89.1400 |
78.0350 |
| 2022-06-10 |
90.4391 |
13,037.8091 |
95.7850 |
85.4540 |
96.8990 |
86.8330 |
| 2022-06-09 |
96.6999 |
6,871.6905 |
96.5930 |
94.5040 |
99.5800 |
95.8320 |
| 2022-06-08 |
97.8598 |
8,948.0785 |
99.1040 |
95.4240 |
101.7400 |
97.3780 |
| 2022-06-07 |
99.5103 |
9,332.3292 |
105.8800 |
95.9390 |
106.1000 |
100.5600 |
| 2022-06-06 |
108.0833 |
8,722.0416 |
103.8200 |
103.5000 |
111.8800 |
105.4700 |
| 2022-06-05 |
105.3513 |
9,119.6341 |
106.9700 |
103.2700 |
107.3700 |
105.7700 |
| 2022-06-04 |
105.3214 |
7,913.0026 |
107.0600 |
102.6800 |
108.0400 |
106.5700 |