Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
7.4912 |
1,756.7087 |
7.4868 |
7.4076 |
7.5776 |
7.4472 |
| 2024-04-24 |
8.0618 |
12,388.6794 |
7.8959 |
7.5439 |
8.4057 |
7.5439 |
| 2024-04-23 |
7.6496 |
605.2416 |
7.8004 |
7.5638 |
7.8004 |
7.6797 |
| 2024-04-22 |
7.6914 |
1,458.0298 |
7.5565 |
7.5565 |
7.8452 |
7.7173 |
| 2024-04-21 |
7.5760 |
4,844.8741 |
7.6302 |
7.4973 |
7.7870 |
7.6116 |
| 2024-04-20 |
7.2631 |
1,459.4210 |
6.9693 |
6.8694 |
7.6637 |
7.6035 |
| 2024-04-19 |
6.9694 |
7,457.5746 |
7.0711 |
6.4689 |
7.1858 |
6.9762 |
| 2024-04-18 |
6.9370 |
2,985.0411 |
6.9086 |
6.7528 |
7.1152 |
7.0616 |
| 2024-04-17 |
6.8262 |
2,701.7793 |
6.9941 |
6.6481 |
7.0581 |
6.7058 |
| 2024-04-16 |
6.9024 |
8,750.9155 |
6.8998 |
6.6198 |
7.0899 |
6.9453 |
| 2024-04-15 |
7.1972 |
8,161.9609 |
7.3048 |
6.8971 |
7.5245 |
6.9245 |
| 2024-04-14 |
6.9343 |
85,600.3370 |
6.9763 |
6.5390 |
7.3026 |
6.9350 |
| 2024-04-13 |
7.0760 |
38,357.3274 |
8.1996 |
5.8599 |
8.1996 |
6.5305 |
| 2024-04-12 |
8.6701 |
25,159.8058 |
9.5290 |
7.3764 |
9.6570 |
7.8291 |
| 2024-04-11 |
9.6031 |
11,255.8675 |
9.6780 |
9.4170 |
9.7800 |
9.5580 |
| 2024-04-10 |
9.6063 |
16,508.9594 |
9.8970 |
9.1938 |
9.9720 |
9.6830 |
| 2024-04-09 |
10.2200 |
14,186.8929 |
10.4510 |
9.8780 |
10.4860 |
10.0570 |
| 2024-04-08 |
10.1661 |
15,730.9947 |
9.8110 |
9.5860 |
10.6550 |
10.4220 |
| 2024-04-07 |
9.7950 |
7,628.4173 |
9.7210 |
9.6710 |
9.8876 |
9.7590 |
| 2024-04-06 |
9.6719 |
8,575.8205 |
9.5810 |
9.5280 |
9.7530 |
9.7020 |
| 2024-04-05 |
9.5075 |
25,360.2449 |
9.7650 |
9.1930 |
9.7840 |
9.5960 |
| 2024-04-04 |
9.6533 |
15,315.6298 |
9.5200 |
9.2610 |
9.9610 |
9.6341 |
| 2024-04-03 |
9.6153 |
28,851.8889 |
9.4901 |
9.1710 |
9.8610 |
9.5600 |
| 2024-04-02 |
9.6741 |
22,169.3186 |
10.2600 |
9.4530 |
10.2600 |
9.5560 |
| 2024-04-01 |
10.3757 |
16,876.5260 |
11.0410 |
9.9830 |
11.1070 |
10.1630 |
| 2024-03-31 |
10.9138 |
4,357.5289 |
10.8220 |
10.7750 |
11.0120 |
10.9130 |
| 2024-03-30 |
11.1234 |
6,933.7713 |
11.1650 |
10.9280 |
11.3020 |
10.9740 |
| 2024-03-29 |
11.0946 |
14,224.9280 |
11.2070 |
10.7700 |
11.4460 |
11.1070 |
| 2024-03-28 |
11.1321 |
12,448.9554 |
10.9620 |
10.7100 |
11.4120 |
11.1760 |
| 2024-03-27 |
11.2212 |
27,978.8691 |
11.4140 |
10.7820 |
11.9600 |
11.0140 |
| 2024-03-26 |
11.2061 |
21,651.7362 |
10.8410 |
10.8120 |
11.4750 |
11.2640 |
| 2024-03-25 |
10.7242 |
13,147.8081 |
10.5390 |
10.4490 |
11.0140 |
10.8120 |
| 2024-03-24 |
10.3256 |
8,625.0480 |
10.3430 |
10.1440 |
10.5700 |
10.5120 |
| 2024-03-23 |
10.1555 |
14,487.0107 |
9.9660 |
9.7900 |
10.6340 |
10.5130 |
| 2024-03-22 |
10.0669 |
27,097.5428 |
10.1150 |
9.6120 |
10.5940 |
9.9140 |
| 2024-03-21 |
10.1152 |
14,324.5504 |
10.1730 |
9.8385 |
10.3390 |
10.0850 |
| 2024-03-20 |
9.4616 |
35,656.2108 |
9.3250 |
8.8610 |
10.2190 |
10.1660 |
| 2024-03-19 |
9.4955 |
44,688.3788 |
10.2320 |
8.9580 |
10.3500 |
9.7740 |
| 2024-03-18 |
10.4858 |
27,407.6823 |
10.8430 |
9.9640 |
10.9690 |
10.2730 |
| 2024-03-17 |
10.6292 |
17,824.8541 |
10.4390 |
9.8619 |
10.8560 |
10.7820 |
| 2024-03-16 |
11.4454 |
11,648.5049 |
11.6290 |
6.6833 |
18.2070 |
10.5880 |
| 2024-03-15 |
11.1243 |
33,970.1260 |
12.2410 |
10.3190 |
12.3070 |
11.3050 |
| 2024-03-14 |
12.2600 |
14,647.2729 |
12.6760 |
11.7700 |
12.9060 |
12.0090 |
| 2024-03-13 |
12.5956 |
11,163.5628 |
12.6870 |
12.2490 |
13.0680 |
12.4160 |
| 2024-03-12 |
12.5473 |
26,446.5042 |
12.5570 |
11.6730 |
13.2970 |
12.2260 |
| 2024-03-11 |
12.2787 |
28,969.2448 |
12.5630 |
11.6900 |
12.6830 |
12.5150 |
| 2024-03-10 |
13.0029 |
60,290.3511 |
12.4330 |
12.3180 |
13.4880 |
13.2480 |
| 2024-03-09 |
11.4677 |
47,942.4519 |
10.7200 |
10.5680 |
12.8420 |
12.4610 |
| 2024-03-08 |
10.5203 |
14,748.3717 |
10.7150 |
10.0660 |
10.8920 |
10.4610 |
| 2024-03-07 |
10.6716 |
24,677.3977 |
10.4040 |
10.3040 |
10.8860 |
10.7510 |