Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.5560 |
92,248.6098 |
1.6868 |
1.5271 |
1.6868 |
1.5398 |
| 2026-02-02 |
1.6945 |
41,652.6329 |
1.7300 |
1.6500 |
1.7966 |
1.6585 |
| 2026-02-01 |
1.7686 |
151,022.5636 |
1.8262 |
1.6617 |
1.9002 |
1.7611 |
| 2026-01-31 |
1.9157 |
47,540.4066 |
2.0524 |
1.8200 |
2.0524 |
1.8200 |
| 2026-01-30 |
2.1393 |
23,604.5529 |
2.2622 |
2.0882 |
2.2626 |
2.0978 |
| 2026-01-29 |
2.1371 |
15,908.8562 |
2.2217 |
2.0946 |
2.2217 |
2.1288 |
| 2026-01-28 |
2.4328 |
4,652.2725 |
2.5475 |
2.2440 |
2.5475 |
2.2742 |
| 2026-01-27 |
2.5972 |
4,503.3268 |
2.4864 |
2.4223 |
2.7062 |
2.4296 |
| 2026-01-26 |
1.9739 |
51,879.1449 |
2.0391 |
1.9001 |
2.2341 |
2.2091 |
| 2026-01-25 |
2.3161 |
85,833.3679 |
2.5965 |
2.0570 |
2.5965 |
2.0950 |
| 2026-01-24 |
2.8000 |
68,236.3894 |
2.9194 |
2.6838 |
2.9691 |
2.7506 |
| 2026-01-23 |
2.7830 |
63,988.4690 |
2.6417 |
2.4873 |
2.9046 |
2.8637 |
| 2026-01-22 |
2.4813 |
76,673.4554 |
2.3334 |
2.3328 |
2.6585 |
2.4342 |
| 2026-01-21 |
2.3637 |
38,125.4424 |
2.0953 |
2.0953 |
2.5217 |
2.3301 |
| 2026-01-20 |
2.0705 |
135,784.3859 |
1.6851 |
1.6851 |
2.2604 |
2.0110 |
| 2026-01-19 |
1.7588 |
10,408.1715 |
1.7594 |
1.6675 |
1.9470 |
1.6675 |
| 2026-01-18 |
1.9209 |
5,145.7303 |
1.8984 |
1.7859 |
2.0471 |
1.8095 |
| 2026-01-17 |
1.8199 |
63,986.3217 |
1.3249 |
1.2867 |
2.1371 |
2.0892 |
| 2026-01-16 |
1.2344 |
76,250.6532 |
1.0816 |
1.0662 |
1.2827 |
1.2345 |
| 2026-01-15 |
1.1209 |
37,310.1728 |
1.2078 |
1.0725 |
1.2185 |
1.0725 |
| 2026-01-14 |
1.2634 |
26,487.6176 |
1.0540 |
1.0492 |
1.3402 |
1.2765 |
| 2026-01-13 |
0.9689 |
505.6445 |
0.9068 |
0.9054 |
1.0422 |
1.0422 |
| 2026-01-12 |
0.9256 |
875.1441 |
0.9643 |
0.9043 |
0.9857 |
0.9174 |
| 2026-01-11 |
0.9694 |
12,459.7377 |
0.9718 |
0.9624 |
0.9718 |
0.9624 |
| 2026-01-10 |
0.9675 |
93.0238 |
0.9622 |
0.9622 |
0.9727 |
0.9727 |
| 2026-01-09 |
0.9511 |
2,465.2200 |
0.9572 |
0.9345 |
0.9622 |
0.9509 |
| 2026-01-08 |
0.9339 |
494.1032 |
0.9535 |
0.9104 |
0.9535 |
0.9104 |
| 2026-01-07 |
0.9857 |
28.9445 |
0.9873 |
0.9840 |
0.9873 |
0.9840 |
| 2026-01-06 |
0.9755 |
260.1893 |
0.9721 |
0.9533 |
0.9913 |
0.9533 |
| 2026-01-05 |
0.9857 |
30.4347 |
0.9873 |
0.9842 |
0.9873 |
0.9842 |
| 2026-01-04 |
0.9279 |
11,242.7559 |
0.9158 |
0.9138 |
0.9522 |
0.9488 |
| 2026-01-03 |
0.9075 |
15,643.6207 |
0.9175 |
0.8878 |
0.9315 |
0.9071 |
| 2026-01-02 |
0.8928 |
36,588.5644 |
0.8715 |
0.8237 |
0.9290 |
0.9002 |
| 2026-01-01 |
0.8122 |
9,441.2169 |
0.8042 |
0.7925 |
0.8391 |
0.8334 |
| 2025-12-31 |
0.8229 |
5,088.5852 |
0.8312 |
0.8137 |
0.8336 |
0.8254 |
| 2025-12-30 |
0.8316 |
6,546.0040 |
0.8280 |
0.8181 |
0.8469 |
0.8304 |
| 2025-12-29 |
0.8588 |
17,547.8873 |
0.8572 |
0.8335 |
0.8798 |
0.8335 |
| 2025-12-28 |
0.8800 |
13,551.6193 |
0.8718 |
0.8453 |
0.9165 |
0.8526 |
| 2025-12-27 |
0.8477 |
10,944.9120 |
0.8286 |
0.8286 |
0.8661 |
0.8630 |
| 2025-12-26 |
0.8447 |
7,630.7511 |
0.8275 |
0.8163 |
0.8573 |
0.8461 |
| 2025-12-25 |
0.8447 |
6,706.4489 |
0.8391 |
0.8341 |
0.8556 |
0.8409 |
| 2025-12-24 |
0.8501 |
14,505.0452 |
0.8604 |
0.8208 |
0.8625 |
0.8364 |
| 2025-12-23 |
0.8338 |
22,915.2262 |
0.8469 |
0.8115 |
0.8691 |
0.8680 |
| 2025-12-22 |
0.8556 |
9,330.3657 |
0.8505 |
0.8384 |
0.8768 |
0.8615 |
| 2025-12-21 |
0.8696 |
14,979.8459 |
0.8795 |
0.8511 |
0.8795 |
0.8613 |
| 2025-12-20 |
0.8744 |
25,342.0945 |
0.8714 |
0.8636 |
0.8854 |
0.8735 |
| 2025-12-19 |
0.8414 |
18,331.5390 |
0.8116 |
0.7882 |
0.8985 |
0.8499 |
| 2025-12-18 |
0.8452 |
11,330.0564 |
0.8649 |
0.7210 |
0.9300 |
0.8618 |
| 2025-12-17 |
0.8955 |
8,290.5399 |
0.9238 |
0.8519 |
0.9448 |
0.8573 |
| 2025-12-16 |
0.9172 |
8,377.5072 |
0.9253 |
0.8934 |
0.9377 |
0.9239 |