Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-07 |
7.9539 |
19,732.1736 |
8.4355 |
7.2088 |
8.5219 |
7.9741 |
| 2024-06-06 |
8.5148 |
8,525.2854 |
8.6232 |
8.4111 |
8.6948 |
8.5110 |
| 2024-06-05 |
8.4480 |
17,631.3356 |
8.1588 |
8.1408 |
8.6969 |
8.6471 |
| 2024-06-04 |
8.0990 |
14,128.8770 |
8.2596 |
7.9492 |
8.3918 |
8.0884 |
| 2024-06-03 |
8.2293 |
18,045.8727 |
7.7600 |
7.5959 |
8.5749 |
8.2359 |
| 2024-06-02 |
8.1295 |
13,099.5471 |
7.9091 |
7.7879 |
8.3388 |
7.8117 |
| 2024-06-01 |
7.6058 |
6,078.1655 |
7.4085 |
7.3975 |
7.7988 |
7.7987 |
| 2024-05-31 |
7.3813 |
10,682.0104 |
7.4082 |
7.2368 |
7.5064 |
7.4015 |
| 2024-05-30 |
7.6341 |
12,224.0122 |
7.8234 |
7.4007 |
7.9572 |
7.5569 |
| 2024-05-29 |
7.9108 |
10,713.3923 |
7.7393 |
7.6450 |
8.0475 |
7.9112 |
| 2024-05-28 |
7.6888 |
6,633.6116 |
7.9093 |
7.5602 |
7.9311 |
7.6726 |
| 2024-05-27 |
7.8839 |
8,995.4900 |
7.7401 |
7.6576 |
8.0849 |
7.9292 |
| 2024-05-26 |
7.8628 |
4,837.1043 |
7.9759 |
7.7436 |
7.9759 |
7.7601 |
| 2024-05-25 |
8.0522 |
6,216.4505 |
8.1750 |
7.9530 |
8.2080 |
7.9871 |
| 2024-05-24 |
7.8007 |
12,858.5376 |
7.6397 |
7.5250 |
8.1431 |
8.0991 |
| 2024-05-23 |
7.7322 |
5,406.5135 |
7.7740 |
7.4875 |
8.5588 |
7.5434 |
| 2024-05-22 |
7.7640 |
6,480.5528 |
7.8890 |
7.5823 |
7.9244 |
7.7113 |
| 2024-05-21 |
7.8771 |
9,224.1683 |
7.8645 |
7.7561 |
7.9849 |
7.8710 |
| 2024-05-20 |
7.3852 |
12,466.0088 |
7.0714 |
6.9502 |
7.8902 |
7.8338 |
| 2024-05-19 |
7.3145 |
4,312.9087 |
7.4321 |
7.1244 |
7.4795 |
7.1606 |
| 2024-05-18 |
7.4700 |
4,588.2566 |
7.4384 |
7.3848 |
7.5460 |
7.4345 |
| 2024-05-17 |
7.2975 |
6,872.5655 |
7.1994 |
7.1228 |
7.4415 |
7.3453 |
| 2024-05-16 |
7.1992 |
11,658.2694 |
7.1914 |
7.0595 |
7.3315 |
7.1887 |
| 2024-05-15 |
6.8263 |
13,174.7665 |
6.6625 |
6.6231 |
7.1232 |
7.0933 |
| 2024-05-14 |
6.7478 |
15,143.8798 |
6.8124 |
6.6069 |
6.8570 |
6.7470 |
| 2024-05-13 |
6.8382 |
21,886.3122 |
6.9393 |
6.6471 |
7.0709 |
6.8115 |
| 2024-05-12 |
7.0052 |
4,328.4658 |
7.0087 |
6.9299 |
7.0798 |
6.9460 |
| 2024-05-11 |
7.1049 |
5,854.9870 |
7.0881 |
7.0234 |
7.1868 |
7.0597 |
| 2024-05-10 |
7.3672 |
11,422.3408 |
7.4556 |
7.0782 |
7.7463 |
7.0796 |
| 2024-05-09 |
7.1994 |
5,863.8226 |
7.2157 |
7.0392 |
7.3191 |
7.3033 |
| 2024-05-08 |
7.2077 |
11,539.8668 |
7.1967 |
7.0750 |
7.3348 |
7.3122 |
| 2024-05-07 |
7.3584 |
4,256.4406 |
7.3563 |
7.2277 |
7.4683 |
7.3313 |
| 2024-05-06 |
7.4905 |
1,554.7620 |
7.5003 |
7.3471 |
7.7349 |
7.3605 |
| 2024-05-05 |
7.4751 |
1,030.3957 |
7.4294 |
7.2984 |
7.5848 |
7.4667 |
| 2024-05-04 |
7.4698 |
336.8998 |
7.5019 |
7.3987 |
7.5514 |
7.4814 |
| 2024-05-03 |
7.4429 |
1,185.8438 |
7.2908 |
7.1927 |
7.5586 |
7.5552 |
| 2024-05-02 |
7.0015 |
981.6470 |
6.9455 |
6.8240 |
7.3620 |
7.3620 |
| 2024-05-01 |
6.5976 |
2,852.6098 |
6.7665 |
6.3856 |
7.0656 |
6.9612 |
| 2024-04-30 |
6.7373 |
5,108.4700 |
7.1223 |
6.5050 |
7.2276 |
6.7920 |
| 2024-04-29 |
7.0879 |
1,243.0405 |
7.3082 |
6.9827 |
7.3637 |
7.0033 |
| 2024-04-28 |
7.5363 |
377.9410 |
7.4576 |
7.3413 |
7.5918 |
7.4401 |
| 2024-04-27 |
7.1886 |
932.0367 |
7.3112 |
6.9730 |
7.4758 |
7.4396 |
| 2024-04-26 |
7.2913 |
3,257.3443 |
7.3657 |
7.1456 |
7.3934 |
7.3518 |
| 2024-04-25 |
7.3913 |
3,405.8166 |
7.4868 |
7.1494 |
7.5776 |
7.4131 |
| 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 |