Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-08-07 |
18.4071 |
18,134.8129 |
17.9640 |
17.7570 |
18.9550 |
18.4750 |
2022-08-06 |
18.2245 |
8,330.7277 |
18.3400 |
17.8540 |
18.3800 |
17.9350 |
2022-08-05 |
17.8781 |
24,934.8270 |
17.7190 |
17.6240 |
18.5450 |
18.0830 |
2022-08-04 |
17.5953 |
23,759.6357 |
17.2060 |
17.0720 |
18.2620 |
17.5540 |
2022-08-03 |
17.5407 |
10,868.9905 |
17.1360 |
16.6330 |
17.9570 |
17.6530 |
2022-08-02 |
17.1500 |
6,401.6428 |
17.7850 |
16.5840 |
17.8740 |
17.3900 |
2022-08-01 |
17.8950 |
10,315.4854 |
17.9090 |
17.2910 |
18.3750 |
17.5890 |
2022-07-31 |
18.7355 |
26,215.5667 |
19.0180 |
18.3090 |
19.1070 |
18.6070 |
2022-07-30 |
19.4275 |
47,087.8477 |
18.2290 |
18.2290 |
20.3670 |
19.3550 |
2022-07-29 |
18.3506 |
57,069.3550 |
17.1380 |
17.1340 |
19.4680 |
18.2700 |
2022-07-28 |
16.6973 |
24,377.0425 |
16.7470 |
16.0540 |
17.4550 |
17.2840 |
2022-07-27 |
15.5915 |
18,104.1752 |
15.1150 |
14.7080 |
16.1660 |
16.0480 |
2022-07-26 |
14.8425 |
11,954.3742 |
15.2660 |
14.3840 |
15.3480 |
14.7850 |
2022-07-25 |
16.2952 |
17,644.4481 |
17.2560 |
15.3890 |
17.8810 |
15.5370 |
2022-07-24 |
17.9550 |
18,797.1783 |
18.2780 |
17.0300 |
18.8330 |
17.0960 |
2022-07-23 |
16.8801 |
46,098.1645 |
15.3680 |
15.2670 |
18.0840 |
17.9660 |
2022-07-22 |
15.7485 |
9,670.7934 |
15.7570 |
15.1030 |
16.3690 |
15.3930 |
2022-07-21 |
15.2564 |
41,340.4044 |
15.5380 |
14.8780 |
15.8870 |
15.5490 |
2022-07-20 |
16.6807 |
52,749.4694 |
16.8100 |
15.3590 |
17.5700 |
15.5160 |
2022-07-19 |
16.6597 |
93,621.0201 |
16.3610 |
15.8400 |
17.5830 |
16.8210 |
2022-07-18 |
15.6918 |
69,813.3681 |
14.5170 |
14.3760 |
16.1950 |
15.8850 |
2022-07-17 |
14.5827 |
35,529.7208 |
14.3830 |
14.1190 |
15.0440 |
14.6340 |
2022-07-16 |
13.8948 |
38,071.0838 |
13.8900 |
13.5480 |
14.4200 |
14.2900 |
2022-07-15 |
13.9486 |
29,095.7740 |
13.9610 |
13.7750 |
14.2930 |
14.0270 |
2022-07-14 |
13.4792 |
32,673.0903 |
13.3960 |
13.0150 |
13.9410 |
13.8170 |
2022-07-13 |
12.8389 |
42,581.7570 |
12.8220 |
12.3100 |
13.3460 |
13.2170 |
2022-07-12 |
13.2056 |
26,532.0476 |
13.3570 |
12.9180 |
13.5110 |
13.0150 |
2022-07-11 |
13.9441 |
62,584.9476 |
14.4380 |
13.1710 |
14.4380 |
13.3420 |
2022-07-10 |
14.5608 |
78,184.9892 |
15.1500 |
14.1460 |
15.1500 |
14.4440 |
2022-07-09 |
15.3124 |
8,685.7683 |
14.9410 |
14.9410 |
15.6210 |
15.2170 |
2022-07-08 |
15.1497 |
6,644.5272 |
15.3300 |
14.5150 |
15.7280 |
14.9470 |
2022-07-07 |
15.0365 |
7,896.6848 |
14.7550 |
14.5910 |
15.6720 |
15.2570 |
2022-07-06 |
14.5453 |
14,214.9170 |
14.4330 |
14.1030 |
14.8550 |
14.6870 |
2022-07-05 |
14.8186 |
5,249.6643 |
15.1250 |
13.9670 |
15.4660 |
14.6520 |
2022-07-04 |
14.2534 |
13,155.7431 |
14.1260 |
13.6590 |
14.8950 |
14.8860 |
2022-07-03 |
13.8572 |
11,384.4673 |
13.9300 |
13.4950 |
14.5160 |
14.1680 |
2022-07-02 |
13.7311 |
3,070.1772 |
13.9730 |
13.4620 |
14.0660 |
13.9840 |
2022-07-01 |
14.3973 |
10,984.9682 |
14.5940 |
13.7500 |
14.9410 |
14.0810 |
2022-06-30 |
13.8894 |
12,059.5726 |
14.3460 |
13.1060 |
14.3460 |
13.9370 |
2022-06-29 |
14.9219 |
15,444.8807 |
15.2980 |
14.0960 |
15.7270 |
14.6200 |
2022-06-28 |
15.9301 |
24,584.0251 |
15.9150 |
15.0550 |
16.6610 |
15.3960 |
2022-06-27 |
16.1918 |
12,201.1248 |
16.1210 |
15.4620 |
16.8910 |
16.0880 |
2022-06-26 |
17.1585 |
11,384.6010 |
17.8200 |
16.4880 |
17.9440 |
16.6820 |
2022-06-25 |
17.7257 |
31,243.8604 |
17.1010 |
16.8940 |
18.4560 |
17.9400 |
2022-06-24 |
16.5226 |
35,815.9016 |
14.7730 |
14.7590 |
17.7490 |
17.3540 |
2022-06-23 |
14.4217 |
42,321.3146 |
13.9580 |
13.9450 |
14.9940 |
14.7540 |
2022-06-22 |
14.4545 |
19,077.6896 |
14.8960 |
13.7210 |
15.1080 |
13.9720 |
2022-06-21 |
15.2598 |
25,168.2970 |
14.5310 |
14.1100 |
16.0060 |
14.8640 |
2022-06-20 |
14.2340 |
11,323.5050 |
13.7490 |
13.0880 |
15.2650 |
14.3210 |
2022-06-19 |
13.1614 |
12,869.5269 |
12.8630 |
12.2820 |
14.4990 |
13.7320 |