Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-06-03 |
107.7821 |
8,902.4087 |
110.9900 |
103.7500 |
113.4200 |
106.9600 |
2022-06-02 |
106.3169 |
17,511.3159 |
106.2200 |
103.0800 |
110.7200 |
110.4100 |
2022-06-01 |
113.0534 |
19,975.4583 |
112.9000 |
100.9200 |
120.8200 |
104.7800 |
2022-05-31 |
116.8899 |
16,910.1709 |
117.4100 |
112.2000 |
123.8500 |
114.1000 |
2022-05-30 |
106.8877 |
16,593.7882 |
95.6150 |
94.4460 |
122.5800 |
120.4100 |
2022-05-29 |
94.4052 |
13,576.5715 |
95.5040 |
91.7720 |
96.8170 |
94.8100 |
2022-05-28 |
93.6519 |
19,089.7732 |
92.5710 |
90.8050 |
96.7850 |
95.5460 |
2022-05-27 |
94.3329 |
20,936.0245 |
100.8700 |
89.5390 |
101.8900 |
93.1950 |
2022-05-26 |
101.2007 |
28,472.3378 |
102.0500 |
92.7940 |
105.9900 |
101.5500 |
2022-05-25 |
102.3855 |
24,629.8926 |
106.5200 |
98.4350 |
107.8300 |
104.9900 |
2022-05-24 |
100.0529 |
24,498.6144 |
99.2060 |
93.4240 |
108.0100 |
106.6900 |
2022-05-23 |
101.4333 |
23,600.1959 |
94.1470 |
92.0300 |
108.7000 |
97.6260 |
2022-05-22 |
92.8456 |
16,796.1895 |
91.3930 |
90.5580 |
96.8620 |
91.9810 |
2022-05-21 |
91.1704 |
18,503.0483 |
90.2430 |
88.6420 |
93.0830 |
91.0240 |
2022-05-20 |
91.8681 |
25,733.5805 |
92.1210 |
84.4900 |
98.2420 |
91.4240 |
2022-05-19 |
85.3981 |
19,947.8033 |
81.8260 |
79.2930 |
91.7020 |
90.7790 |
2022-05-18 |
89.2215 |
22,881.2374 |
92.6700 |
81.5040 |
96.9830 |
84.1760 |
2022-05-17 |
89.3856 |
18,230.6944 |
84.0110 |
83.8390 |
93.5520 |
89.9420 |
2022-05-16 |
85.0180 |
18,032.9233 |
92.2300 |
81.0030 |
92.2300 |
85.2910 |