Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-11-16 |
6.4465 |
43,817.0524 |
6.4369 |
6.2610 |
6.5985 |
6.4279 |
2023-11-15 |
6.2553 |
34,311.0854 |
6.0894 |
6.0155 |
6.4433 |
6.4144 |
2023-11-14 |
6.1660 |
57,182.6555 |
6.1408 |
5.7580 |
6.3409 |
5.8959 |
2023-11-13 |
6.3662 |
57,010.2903 |
6.3512 |
6.1680 |
6.5087 |
6.2487 |
2023-11-12 |
6.3019 |
54,465.6362 |
6.3779 |
6.1174 |
6.5361 |
6.3435 |
2023-11-11 |
6.2704 |
72,838.5296 |
6.1989 |
5.9331 |
6.5971 |
6.3478 |
2023-11-10 |
6.1212 |
60,359.9264 |
5.9528 |
5.8638 |
6.3987 |
6.1080 |
2023-11-09 |
5.9879 |
47,864.1057 |
6.0244 |
5.2995 |
6.2629 |
5.7591 |
2023-11-08 |
5.9662 |
27,856.7274 |
5.8585 |
5.8320 |
6.1210 |
6.0385 |
2023-11-07 |
5.8621 |
45,196.0751 |
6.0130 |
5.6352 |
6.0751 |
5.9177 |
2023-11-06 |
5.9404 |
73,272.2498 |
5.7177 |
5.6939 |
6.1841 |
5.9845 |
2023-11-05 |
5.7131 |
65,943.7183 |
5.5867 |
5.5855 |
5.8753 |
5.6752 |
2023-11-04 |
5.5120 |
38,971.1421 |
5.4298 |
5.4142 |
5.6096 |
5.5641 |
2023-11-03 |
5.3294 |
44,036.2730 |
5.4385 |
5.2316 |
5.4385 |
5.3800 |
2023-11-02 |
5.5358 |
78,248.9109 |
5.5258 |
5.2899 |
5.7298 |
5.4436 |
2023-11-01 |
5.3232 |
69,109.4656 |
5.4555 |
5.1752 |
5.5375 |
5.5312 |
2023-10-31 |
5.4907 |
64,937.2694 |
5.7485 |
5.2601 |
5.7671 |
5.3753 |
2023-10-30 |
5.8103 |
41,426.8079 |
5.6390 |
5.5841 |
5.9841 |
5.7534 |
2023-10-29 |
5.3562 |
94,257.6366 |
5.1131 |
4.9521 |
5.8080 |
5.7123 |
2023-10-28 |
4.9117 |
47,559.8976 |
4.7057 |
4.7017 |
5.1188 |
4.9948 |
2023-10-27 |
4.7859 |
43,909.3737 |
4.8829 |
4.6476 |
4.8853 |
4.7216 |
2023-10-26 |
4.8296 |
89,290.9895 |
4.7145 |
4.6302 |
4.9772 |
4.8602 |
2023-10-25 |
4.6751 |
39,331.9575 |
4.6894 |
4.5411 |
4.7696 |
4.6547 |
2023-10-24 |
4.6789 |
65,451.9200 |
4.6789 |
4.4966 |
4.8234 |
4.6098 |
2023-10-23 |
4.4947 |
50,091.0136 |
4.4501 |
4.4147 |
4.5686 |
4.5489 |
2023-10-22 |
4.4037 |
36,531.9511 |
4.4046 |
4.3477 |
4.4994 |
4.3976 |
2023-10-21 |
4.3620 |
44,741.1324 |
4.2407 |
4.2208 |
4.4883 |
4.4696 |
2023-10-20 |
4.2273 |
39,641.6943 |
4.1271 |
4.0954 |
4.2902 |
4.2313 |
2023-10-19 |
4.1104 |
15,458.4182 |
4.1296 |
4.0453 |
4.1695 |
4.1249 |
2023-10-18 |
4.1809 |
30,906.4161 |
4.2230 |
4.1066 |
4.2532 |
4.1293 |
2023-10-17 |
4.2655 |
39,723.0085 |
4.3106 |
4.1571 |
4.3566 |
4.1860 |
2023-10-16 |
4.3170 |
25,424.9236 |
4.2704 |
4.2625 |
4.4540 |
4.3227 |
2023-10-15 |
4.2798 |
26,379.4788 |
4.2885 |
4.2434 |
4.3236 |
4.2769 |
2023-10-14 |
4.2781 |
40,841.4286 |
4.2136 |
4.2102 |
4.3895 |
4.2795 |
2023-10-13 |
4.2073 |
22,168.5448 |
4.2192 |
4.1747 |
4.2357 |
4.1963 |
2023-10-12 |
4.2102 |
29,974.0385 |
4.2119 |
4.1503 |
4.2508 |
4.2113 |
2023-10-11 |
4.1859 |
34,180.6724 |
4.2581 |
4.1249 |
4.2735 |
4.2024 |
2023-10-10 |
4.2564 |
30,320.5620 |
4.2884 |
4.2184 |
4.3090 |
4.2437 |
2023-10-09 |
4.3128 |
41,448.3080 |
4.4507 |
4.1586 |
4.5025 |
4.2766 |
2023-10-08 |
4.4705 |
21,648.2113 |
4.5030 |
4.4281 |
4.5235 |
4.4391 |
2023-10-07 |
4.4810 |
11,105.2584 |
4.5008 |
4.4623 |
4.5117 |
4.4808 |
2023-10-06 |
4.4751 |
19,037.6214 |
4.4033 |
4.3992 |
4.5333 |
4.5038 |
2023-10-05 |
4.4482 |
13,961.2060 |
4.4563 |
4.3703 |
4.5054 |
4.4226 |
2023-10-04 |
4.4391 |
22,352.9183 |
4.5010 |
4.3454 |
4.5136 |
4.4766 |
2023-10-03 |
4.5520 |
18,009.8017 |
4.5706 |
4.4853 |
4.6324 |
4.5126 |
2023-10-02 |
4.6677 |
32,092.1382 |
4.8873 |
4.4507 |
4.8873 |
4.5290 |
2023-10-01 |
4.6709 |
35,271.3084 |
4.5841 |
4.5706 |
4.7464 |
4.6853 |
2023-09-30 |
4.5626 |
23,062.4527 |
4.5947 |
4.5218 |
4.6401 |
4.5866 |
2023-09-29 |
4.5315 |
25,017.3939 |
4.5163 |
4.4668 |
4.5706 |
4.5632 |
2023-09-28 |
4.4648 |
29,446.1551 |
4.4354 |
4.4221 |
4.5306 |
4.5037 |