Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-26 |
12.3363 |
16,652.9380 |
12.3610 |
12.0910 |
12.4790 |
12.4770 |
2022-09-25 |
12.7111 |
19,985.4618 |
12.6780 |
12.4380 |
12.8930 |
12.5450 |
2022-09-24 |
13.2759 |
48,169.4778 |
13.1950 |
12.6930 |
13.6700 |
12.7530 |
2022-09-23 |
12.8526 |
40,573.2375 |
12.3880 |
12.2910 |
13.4560 |
13.3860 |
2022-09-22 |
12.0182 |
18,616.1896 |
11.7470 |
11.6930 |
12.4640 |
12.3330 |
2022-09-21 |
12.5051 |
33,424.6223 |
12.3410 |
11.6380 |
12.9490 |
11.7660 |
2022-09-20 |
12.5187 |
17,473.6164 |
12.3860 |
12.0550 |
12.8060 |
12.3100 |
2022-09-19 |
12.0629 |
15,807.7664 |
12.0460 |
11.6550 |
12.3350 |
12.3150 |
2022-09-18 |
12.5965 |
10,455.4917 |
13.1260 |
11.9070 |
13.2610 |
12.1320 |
2022-09-17 |
12.9915 |
3,443.1669 |
12.8350 |
12.7800 |
13.1640 |
13.1320 |
2022-09-16 |
12.6257 |
19,295.9372 |
12.6960 |
12.4490 |
12.9220 |
12.7820 |
2022-09-15 |
12.7900 |
13,104.8225 |
13.3190 |
12.5890 |
13.3750 |
12.6930 |
2022-09-14 |
13.1723 |
6,610.4529 |
13.1260 |
12.8290 |
13.4210 |
13.3270 |
2022-09-13 |
13.6192 |
16,684.4828 |
14.1740 |
13.0840 |
14.4580 |
13.1640 |
2022-09-12 |
14.5025 |
11,938.4729 |
14.4940 |
14.0920 |
15.0470 |
14.1770 |
2022-09-11 |
14.5909 |
17,852.4260 |
14.7200 |
14.2430 |
14.8050 |
14.5230 |
2022-09-10 |
14.6139 |
11,411.6633 |
14.7150 |
14.3410 |
14.9050 |
14.7540 |
2022-09-09 |
14.7560 |
38,158.3733 |
13.8630 |
13.8190 |
15.2000 |
14.7220 |
2022-09-08 |
13.7096 |
14,352.9825 |
13.5470 |
13.3320 |
14.0660 |
13.7570 |
2022-09-07 |
13.3006 |
4,394.9660 |
13.0740 |
12.8270 |
13.6960 |
13.6770 |
2022-09-06 |
14.1184 |
7,934.2697 |
14.3120 |
13.0030 |
14.5680 |
13.2130 |
2022-09-05 |
14.1945 |
7,858.0722 |
14.5550 |
13.8480 |
14.7590 |
14.1710 |
2022-09-04 |
14.5951 |
13,049.9496 |
15.1800 |
14.3790 |
15.3460 |
14.4890 |
2022-09-03 |
14.7452 |
13,693.9802 |
14.0150 |
14.0110 |
15.3920 |
15.3160 |
2022-09-02 |
14.1002 |
6,478.2162 |
13.9920 |
13.7650 |
14.4340 |
13.9780 |
2022-09-01 |
13.8609 |
5,354.7526 |
14.0570 |
13.5630 |
14.1950 |
13.9660 |
2022-08-31 |
14.2976 |
7,281.8259 |
13.8870 |
13.8870 |
14.6160 |
14.1190 |
2022-08-30 |
13.7154 |
9,319.7135 |
13.8170 |
13.0720 |
14.0500 |
13.9860 |
2022-08-29 |
13.4575 |
10,451.1282 |
13.0900 |
13.0710 |
13.7560 |
13.6490 |
2022-08-28 |
13.8302 |
3,589.0141 |
13.8070 |
13.5350 |
13.9680 |
13.8480 |
2022-08-27 |
13.4742 |
12,432.1674 |
13.2780 |
13.0320 |
13.9090 |
13.7770 |
2022-08-26 |
14.3799 |
11,727.5418 |
14.7260 |
13.2570 |
14.8480 |
13.2570 |
2022-08-25 |
14.7068 |
3,830.2445 |
14.5310 |
14.4410 |
14.9280 |
14.7060 |
2022-08-24 |
14.6636 |
9,501.7832 |
14.6730 |
14.1820 |
15.0300 |
14.5960 |
2022-08-23 |
14.4214 |
11,422.1125 |
14.2550 |
13.6710 |
14.8440 |
14.6570 |
2022-08-22 |
13.7292 |
9,605.1869 |
14.4450 |
13.4750 |
14.4450 |
14.0350 |
2022-08-21 |
14.2828 |
5,229.0591 |
14.1210 |
13.9590 |
14.6300 |
14.2590 |
2022-08-20 |
14.1775 |
13,757.6100 |
14.2190 |
13.6280 |
14.6960 |
13.7980 |
2022-08-19 |
15.0025 |
37,215.6901 |
16.0920 |
14.0440 |
16.0920 |
14.2860 |
2022-08-18 |
16.9922 |
8,717.5761 |
16.9770 |
16.7150 |
17.2110 |
16.7150 |
2022-08-17 |
17.3190 |
9,228.4213 |
17.9210 |
16.7160 |
18.3610 |
16.8880 |
2022-08-16 |
18.1074 |
15,752.7486 |
18.1300 |
17.7670 |
18.5690 |
17.8510 |
2022-08-15 |
18.3329 |
16,693.9567 |
18.5350 |
17.8860 |
19.1010 |
18.3380 |
2022-08-14 |
19.2652 |
18,122.6339 |
19.2230 |
18.3280 |
19.7720 |
18.6130 |
2022-08-13 |
19.3974 |
16,081.7742 |
18.5520 |
18.5520 |
19.8840 |
19.4240 |
2022-08-12 |
18.4084 |
4,585.6510 |
18.3220 |
17.9130 |
18.7510 |
18.6510 |
2022-08-11 |
18.7735 |
11,714.5438 |
18.4750 |
18.3840 |
19.1190 |
18.4390 |
2022-08-10 |
17.8638 |
26,075.8344 |
17.5650 |
17.1160 |
18.5260 |
18.4240 |
2022-08-09 |
18.2439 |
9,146.4554 |
18.5200 |
17.2710 |
18.6960 |
17.6440 |
2022-08-08 |
18.7776 |
8,466.5155 |
18.4350 |
18.4350 |
19.2770 |
18.5580 |