Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.8676 |
17,234.2621 |
3.0314 |
2.8209 |
3.0314 |
2.8501 |
| 2025-05-18 |
2.9712 |
20,276.8502 |
2.9052 |
2.8321 |
3.0928 |
2.8374 |
| 2025-05-17 |
2.9264 |
24,520.6908 |
3.0177 |
2.8751 |
3.0262 |
2.9062 |
| 2025-05-16 |
3.0974 |
38,245.1065 |
3.0470 |
3.0152 |
3.1498 |
3.0741 |
| 2025-05-15 |
3.3361 |
35,629.9023 |
3.4157 |
3.1215 |
3.4993 |
3.1215 |
| 2025-05-14 |
3.4473 |
105,853.9294 |
3.2901 |
3.2901 |
3.6832 |
3.4079 |
| 2025-05-13 |
3.1623 |
136,338.2419 |
3.1281 |
2.9767 |
3.4281 |
3.2506 |
| 2025-05-12 |
3.1287 |
67,770.6149 |
3.1309 |
2.9832 |
3.2417 |
3.1396 |
| 2025-05-11 |
3.1366 |
112,490.1972 |
3.1810 |
3.0395 |
3.2293 |
3.1248 |
| 2025-05-10 |
2.9401 |
107,910.5345 |
2.8724 |
2.8486 |
3.1545 |
3.1446 |
| 2025-05-09 |
2.7977 |
148,834.2501 |
2.7614 |
2.7111 |
2.8770 |
2.8619 |
| 2025-05-08 |
2.5159 |
44,285.4356 |
2.3642 |
2.3642 |
2.5958 |
2.5806 |
| 2025-05-07 |
2.3226 |
1,580.9185 |
2.2990 |
2.2882 |
2.3533 |
2.3035 |
| 2025-05-06 |
2.2719 |
27,038.4056 |
2.3310 |
2.2206 |
2.3418 |
2.2469 |
| 2025-05-05 |
2.3286 |
27,771.2164 |
2.3378 |
2.2973 |
2.3684 |
2.3408 |
| 2025-05-04 |
2.3729 |
20,605.4962 |
2.4415 |
2.3185 |
2.4617 |
2.3269 |
| 2025-05-03 |
2.5226 |
10,013.4679 |
2.5991 |
2.4233 |
2.5991 |
2.4661 |
| 2025-05-02 |
2.6229 |
64,499.8285 |
2.6129 |
2.5650 |
2.6837 |
2.5981 |
| 2025-05-01 |
2.5448 |
29,829.0436 |
2.4979 |
2.4721 |
2.5953 |
2.5953 |
| 2025-04-30 |
2.4561 |
14,925.6036 |
2.4925 |
2.4018 |
2.5512 |
2.4718 |
| 2025-04-29 |
2.6104 |
9,397.6267 |
2.5878 |
2.5280 |
2.6577 |
2.5726 |
| 2025-04-28 |
2.5616 |
11,831.5430 |
2.4928 |
2.4391 |
2.6075 |
2.5897 |
| 2025-04-27 |
2.6221 |
16,156.1201 |
2.6340 |
2.4896 |
2.6618 |
2.4930 |
| 2025-04-26 |
2.6444 |
43,801.0289 |
2.6296 |
2.5541 |
2.6986 |
2.6084 |
| 2025-04-25 |
2.6067 |
66,583.4763 |
2.5881 |
2.5557 |
2.6528 |
2.6032 |
| 2025-04-24 |
2.4886 |
17,161.2943 |
2.5193 |
2.4215 |
2.5945 |
2.5474 |
| 2025-04-23 |
2.5175 |
49,725.1279 |
2.4662 |
2.4558 |
2.5728 |
2.5159 |
| 2025-04-22 |
2.3505 |
67,585.0335 |
2.2701 |
2.1942 |
2.4811 |
2.4501 |
| 2025-04-21 |
2.3579 |
50,632.4411 |
2.3228 |
2.2957 |
2.4105 |
2.3070 |
| 2025-04-20 |
2.3072 |
35,731.3610 |
2.3190 |
2.2354 |
2.3796 |
2.3086 |
| 2025-04-19 |
2.2979 |
67,508.0138 |
2.2450 |
2.2450 |
2.3317 |
2.3168 |
| 2025-04-18 |
2.2653 |
31,885.9855 |
2.2294 |
2.2040 |
2.3046 |
2.2756 |
| 2025-04-17 |
2.1995 |
52,453.3348 |
2.1557 |
2.1444 |
2.2482 |
2.2301 |
| 2025-04-16 |
2.1588 |
73,786.9503 |
2.1711 |
2.0981 |
2.2232 |
2.1841 |
| 2025-04-15 |
2.2208 |
51,132.3662 |
2.2327 |
2.1559 |
2.2622 |
2.1775 |
| 2025-04-14 |
2.2604 |
134,693.0842 |
2.2633 |
2.1801 |
2.3417 |
2.2183 |
| 2025-04-13 |
2.3846 |
21,246.7414 |
2.4372 |
2.3406 |
2.4416 |
2.3428 |
| 2025-04-12 |
2.3801 |
115,452.1035 |
2.4026 |
2.2419 |
2.5010 |
2.4205 |
| 2025-04-11 |
2.3897 |
112,109.6696 |
2.3448 |
2.3212 |
2.4492 |
2.3994 |
| 2025-04-10 |
2.3482 |
88,993.7081 |
2.4122 |
2.2605 |
2.4220 |
2.3135 |
| 2025-04-09 |
2.2819 |
140,629.6393 |
2.2049 |
2.1260 |
2.4417 |
2.4168 |
| 2025-04-08 |
2.3199 |
66,122.5239 |
2.3997 |
2.1739 |
2.4763 |
2.1900 |
| 2025-04-07 |
2.3926 |
191,995.4324 |
2.4575 |
2.2229 |
2.5714 |
2.4012 |
| 2025-04-06 |
2.6237 |
22,536.4874 |
2.7219 |
2.4872 |
2.7332 |
2.4896 |
| 2025-04-05 |
2.7411 |
10,887.8394 |
2.9261 |
2.6960 |
2.9261 |
2.7072 |
| 2025-04-04 |
2.6942 |
109,724.5977 |
2.7170 |
2.6325 |
2.7607 |
2.7400 |
| 2025-04-03 |
2.7116 |
75,848.4477 |
2.6947 |
2.5690 |
2.8314 |
2.7231 |
| 2025-04-02 |
2.8720 |
24,343.7204 |
2.9729 |
2.8080 |
2.9729 |
2.8882 |
| 2025-04-01 |
2.9865 |
30,376.6989 |
2.9250 |
2.9028 |
3.0511 |
2.9756 |
| 2025-03-31 |
2.8895 |
14,754.7160 |
2.9167 |
2.8324 |
2.9335 |
2.8565 |