Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.0794 |
2,978.3110 |
1.0801 |
1.0548 |
1.0915 |
1.0592 |
| 2025-12-04 |
1.1149 |
5,691.4283 |
1.1449 |
1.0608 |
1.1545 |
1.0890 |
| 2025-12-03 |
1.1166 |
6,087.3901 |
1.0935 |
1.0894 |
1.1568 |
1.1525 |
| 2025-12-02 |
1.0648 |
19,568.5572 |
1.0140 |
0.9954 |
1.1163 |
1.1092 |
| 2025-12-01 |
1.0066 |
8,370.7186 |
1.0846 |
0.9835 |
1.0872 |
1.0059 |
| 2025-11-30 |
1.0999 |
7,233.3748 |
1.1021 |
1.0920 |
1.1208 |
1.1020 |
| 2025-11-29 |
1.1263 |
7,361.6120 |
1.1382 |
1.0989 |
1.1431 |
1.1029 |
| 2025-11-28 |
1.1474 |
4,548.7831 |
1.1614 |
1.1260 |
1.1754 |
1.1406 |
| 2025-11-27 |
1.1700 |
10,322.1537 |
1.1552 |
1.1263 |
1.1804 |
1.1642 |
| 2025-11-26 |
1.1291 |
6,312.9832 |
1.1529 |
1.0993 |
1.1713 |
1.1629 |
| 2025-11-25 |
1.1250 |
4,249.9567 |
1.1470 |
1.0874 |
1.1557 |
1.1108 |
| 2025-11-24 |
1.0973 |
5,390.4779 |
1.0959 |
1.0764 |
1.1205 |
1.1034 |
| 2025-11-23 |
1.1125 |
2,446.0874 |
1.0939 |
1.0932 |
1.1253 |
1.1184 |
| 2025-11-22 |
1.0971 |
14,428.6234 |
1.1194 |
1.0683 |
1.1194 |
1.0876 |
| 2025-11-21 |
1.1121 |
12,211.2247 |
1.2009 |
1.0519 |
1.2437 |
1.1055 |
| 2025-11-20 |
1.2521 |
3,366.9635 |
1.2303 |
1.2200 |
1.3020 |
1.2799 |
| 2025-11-19 |
1.2556 |
9,972.4334 |
1.3050 |
1.1696 |
1.3512 |
1.2292 |
| 2025-11-18 |
1.2374 |
6,823.7771 |
1.2136 |
1.1908 |
1.2900 |
1.2549 |
| 2025-11-17 |
1.2343 |
9,890.1574 |
1.2369 |
1.1748 |
1.2948 |
1.2149 |
| 2025-11-16 |
1.2557 |
6,888.5495 |
1.2800 |
1.1905 |
1.3057 |
1.2038 |
| 2025-11-15 |
1.2759 |
5,395.2908 |
1.2488 |
1.2421 |
1.3038 |
1.2897 |
| 2025-11-14 |
1.2652 |
9,013.2511 |
1.2770 |
1.2095 |
1.2949 |
1.2670 |
| 2025-11-13 |
1.3421 |
3,954.3182 |
1.3187 |
1.3033 |
1.3719 |
1.3602 |
| 2025-11-12 |
1.3623 |
7,706.8145 |
1.3545 |
1.2900 |
1.4284 |
1.3283 |
| 2025-11-11 |
1.4419 |
3,185.7462 |
1.4682 |
1.3933 |
1.4957 |
1.4210 |
| 2025-11-10 |
1.4450 |
6,129.0687 |
1.4405 |
1.4085 |
1.4712 |
1.4309 |
| 2025-11-09 |
1.4045 |
2,859.4268 |
1.4771 |
1.3644 |
1.4771 |
1.4042 |
| 2025-11-08 |
1.4479 |
9,495.6076 |
1.5055 |
1.4001 |
1.5618 |
1.4098 |
| 2025-11-07 |
1.2868 |
3,797.3389 |
1.2347 |
1.2328 |
1.3474 |
1.3226 |
| 2025-11-06 |
1.1951 |
3,424.0538 |
1.2203 |
1.1712 |
1.2203 |
1.1714 |
| 2025-11-05 |
1.1955 |
14,021.9272 |
1.1798 |
1.1719 |
1.2235 |
1.2225 |
| 2025-11-04 |
1.2154 |
300.0000 |
1.2195 |
1.2134 |
1.2195 |
1.2134 |
| 2025-11-03 |
1.4536 |
1,496.9988 |
1.4704 |
1.4365 |
1.4704 |
1.4372 |
| 2025-10-31 |
1.4083 |
2,654.4149 |
1.3956 |
1.3956 |
1.4227 |
1.4205 |
| 2025-10-30 |
1.3754 |
0.5314 |
1.3754 |
1.3754 |
1.3754 |
1.3754 |
| 2025-10-29 |
1.5438 |
2,434.0648 |
1.5240 |
1.5240 |
1.5635 |
1.5535 |
| 2025-10-28 |
1.5788 |
2,368.5906 |
1.5659 |
1.5658 |
1.5935 |
1.5935 |
| 2025-10-27 |
1.5676 |
19.6793 |
1.5676 |
1.5676 |
1.5676 |
1.5676 |
| 2025-10-26 |
1.6235 |
100.0000 |
1.6235 |
1.6235 |
1.6235 |
1.6235 |
| 2025-10-25 |
1.5970 |
1,150.0000 |
1.5970 |
1.5970 |
1.5970 |
1.5970 |
| 2025-10-24 |
1.5853 |
200.0000 |
1.5733 |
1.5733 |
1.5973 |
1.5973 |
| 2025-10-23 |
1.5468 |
57.0000 |
1.5468 |
1.5468 |
1.5468 |
1.5468 |
| 2025-10-22 |
1.5577 |
5,262.7757 |
1.5599 |
1.5138 |
1.5826 |
1.5138 |
| 2025-10-21 |
1.5922 |
4,364.5893 |
1.5952 |
1.5287 |
1.6366 |
1.6366 |
| 2025-10-20 |
1.6253 |
26,370.2953 |
1.5715 |
1.5678 |
1.6404 |
1.6172 |
| 2025-10-19 |
1.5818 |
44,435.4042 |
1.5754 |
1.5397 |
1.6181 |
1.6015 |
| 2025-10-18 |
1.5632 |
307,062.1101 |
1.5389 |
1.5389 |
1.5782 |
1.5406 |
| 2025-10-17 |
1.5723 |
245,220.1019 |
1.5914 |
1.4727 |
1.6041 |
1.5516 |
| 2025-10-16 |
1.6559 |
205,027.6364 |
1.6454 |
1.5777 |
1.7016 |
1.5874 |
| 2025-10-15 |
1.7265 |
144,410.4165 |
1.7533 |
1.6622 |
1.7904 |
1.6705 |