Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
2.3541 |
18,697.5066 |
2.3190 |
2.3105 |
2.4032 |
2.3704 |
| 2025-06-05 |
2.4647 |
56,207.9279 |
2.4597 |
2.4024 |
2.5166 |
2.4128 |
| 2025-06-04 |
2.5456 |
68,770.6466 |
2.5780 |
2.4403 |
2.8679 |
2.4403 |
| 2025-06-03 |
2.6195 |
91,783.8243 |
2.5990 |
2.5564 |
2.6587 |
2.5816 |
| 2025-06-02 |
2.5225 |
29,321.4345 |
2.5652 |
2.4833 |
2.5692 |
2.5312 |
| 2025-06-01 |
2.5004 |
70,434.5748 |
2.5302 |
2.4588 |
2.5511 |
2.5422 |
| 2025-05-31 |
2.4790 |
129,049.2025 |
2.4806 |
2.4077 |
2.9375 |
2.5098 |
| 2025-05-30 |
2.6567 |
146,408.2950 |
2.8122 |
2.5317 |
2.9700 |
2.6058 |
| 2025-05-29 |
2.8756 |
82,248.4534 |
2.8805 |
2.7979 |
3.3600 |
2.8287 |
| 2025-05-28 |
2.8579 |
81,944.0803 |
2.8729 |
2.5500 |
3.5063 |
2.7714 |
| 2025-05-27 |
2.8620 |
65,267.4540 |
2.8107 |
2.7284 |
2.9279 |
2.8870 |
| 2025-05-26 |
2.8398 |
45,297.3255 |
2.8452 |
2.7771 |
2.8891 |
2.7992 |
| 2025-05-25 |
2.7611 |
55,903.0152 |
2.8411 |
2.6982 |
2.8601 |
2.7472 |
| 2025-05-24 |
2.8688 |
42,384.9139 |
2.8372 |
2.8150 |
2.9015 |
2.8673 |
| 2025-05-23 |
3.0233 |
89,484.7419 |
3.1602 |
2.8760 |
3.3952 |
2.9454 |
| 2025-05-22 |
3.0615 |
45,260.4981 |
2.9970 |
2.9874 |
3.1495 |
3.0878 |
| 2025-05-21 |
2.9673 |
64,498.9963 |
2.9987 |
2.8838 |
3.5228 |
2.9449 |
| 2025-05-20 |
2.9780 |
38,700.6320 |
2.9973 |
2.8963 |
3.0588 |
2.9247 |
| 2025-05-19 |
2.8850 |
47,691.0704 |
3.0314 |
2.7948 |
3.0314 |
2.9829 |
| 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 |