Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
4.4648 |
29,446.1551 |
4.4354 |
4.4221 |
4.5306 |
4.5037 |
| 2023-09-27 |
4.4723 |
27,673.4097 |
4.5095 |
4.3933 |
4.5446 |
4.4437 |
| 2023-09-26 |
4.5580 |
28,728.5502 |
4.5909 |
4.4317 |
4.6795 |
4.4844 |
| 2023-09-25 |
4.5771 |
51,431.0988 |
4.5074 |
4.4876 |
4.6824 |
4.5720 |
| 2023-09-24 |
4.5424 |
60,663.5875 |
4.4397 |
4.4036 |
4.6931 |
4.4895 |
| 2023-09-23 |
4.4318 |
16,083.6679 |
4.4290 |
4.3993 |
4.4609 |
4.4221 |
| 2023-09-22 |
4.4085 |
11,447.1287 |
4.3947 |
4.3399 |
4.4458 |
4.4029 |
| 2023-09-21 |
4.4831 |
31,562.8142 |
4.5405 |
4.3690 |
4.6026 |
4.4115 |
| 2023-09-20 |
4.5246 |
37,779.4075 |
4.5634 |
4.4606 |
4.5942 |
4.4954 |
| 2023-09-19 |
4.5630 |
33,619.1405 |
4.5253 |
4.4837 |
4.6348 |
4.5265 |
| 2023-09-18 |
4.5232 |
49,539.5104 |
4.4755 |
4.4308 |
4.5941 |
4.5774 |
| 2023-09-17 |
4.5867 |
51,014.5956 |
4.7424 |
4.4182 |
4.7424 |
4.4646 |
| 2023-09-16 |
4.7929 |
111,743.9014 |
4.7897 |
4.6720 |
4.9677 |
4.7058 |
| 2023-09-15 |
4.7483 |
146,731.9805 |
4.7737 |
4.6033 |
4.9968 |
4.7340 |
| 2023-09-14 |
4.6304 |
88,099.9283 |
4.2453 |
4.2250 |
4.9730 |
4.6610 |
| 2023-09-13 |
4.1929 |
49,288.9198 |
4.1811 |
4.0995 |
4.2775 |
4.2509 |
| 2023-09-12 |
4.2164 |
39,982.1311 |
4.1493 |
4.1361 |
4.2912 |
4.1924 |
| 2023-09-11 |
4.2128 |
43,139.3556 |
4.3878 |
4.0526 |
4.4011 |
4.1103 |
| 2023-09-10 |
4.4340 |
27,112.2551 |
4.5493 |
4.3384 |
4.5493 |
4.3929 |
| 2023-09-09 |
4.5484 |
12,555.0752 |
4.5343 |
4.5227 |
4.6687 |
4.5483 |
| 2023-09-08 |
4.5638 |
26,549.2912 |
4.5747 |
4.4761 |
4.6603 |
4.5043 |
| 2023-09-07 |
4.5388 |
17,492.7654 |
4.5242 |
4.4769 |
4.6141 |
4.5982 |
| 2023-09-06 |
4.5256 |
18,835.3519 |
4.5522 |
4.4217 |
4.6334 |
4.5041 |
| 2023-09-05 |
4.5284 |
18,574.5232 |
4.5173 |
4.4497 |
4.5892 |
4.5333 |
| 2023-09-04 |
4.4992 |
14,151.8955 |
4.4752 |
4.4474 |
4.5573 |
4.5200 |
| 2023-09-03 |
4.4826 |
14,296.4061 |
4.4986 |
4.4063 |
4.5110 |
4.4631 |
| 2023-09-02 |
4.4958 |
14,276.4741 |
4.4980 |
4.4005 |
4.5393 |
4.4005 |
| 2023-09-01 |
4.5872 |
18,574.6867 |
4.6587 |
4.4844 |
4.6869 |
4.4986 |
| 2023-08-31 |
4.7637 |
35,716.0953 |
4.8790 |
4.5819 |
4.8933 |
4.6559 |
| 2023-08-30 |
4.9289 |
23,221.6654 |
5.0058 |
4.8465 |
5.0124 |
4.8698 |
| 2023-08-29 |
4.9090 |
29,433.8746 |
4.8409 |
4.6939 |
5.0243 |
4.9787 |
| 2023-08-28 |
4.7998 |
15,069.0897 |
4.8695 |
4.6921 |
4.8891 |
4.8266 |
| 2023-08-27 |
4.8613 |
10,618.0663 |
4.8232 |
4.8049 |
4.8923 |
4.8736 |
| 2023-08-26 |
4.8392 |
3,566.8041 |
4.8524 |
4.8102 |
4.8652 |
4.8374 |
| 2023-08-25 |
4.8144 |
16,420.0088 |
4.8752 |
4.7561 |
4.8753 |
4.8254 |
| 2023-08-24 |
4.9120 |
13,728.0029 |
4.9758 |
4.8069 |
5.0015 |
4.8598 |
| 2023-08-23 |
4.9255 |
18,736.7568 |
4.9036 |
4.8546 |
5.0254 |
4.9872 |
| 2023-08-22 |
4.8450 |
27,149.3245 |
4.8963 |
4.6930 |
4.9352 |
4.8227 |
| 2023-08-21 |
4.8814 |
22,077.5602 |
4.9331 |
4.7583 |
4.9793 |
4.8958 |
| 2023-08-20 |
4.9346 |
6,466.2270 |
4.9472 |
4.8847 |
4.9846 |
4.9351 |
| 2023-08-19 |
4.9003 |
10,726.7426 |
4.8681 |
4.8439 |
4.9758 |
4.9192 |
| 2023-08-18 |
4.8513 |
35,000.5209 |
4.8353 |
4.7647 |
4.9410 |
4.8543 |
| 2023-08-17 |
5.2414 |
46,337.8449 |
5.2616 |
5.1347 |
5.3783 |
5.2852 |
| 2023-08-16 |
5.3476 |
54,227.8898 |
5.5655 |
5.1491 |
5.5819 |
5.2299 |
| 2023-08-15 |
5.6928 |
24,207.1615 |
5.8454 |
5.3268 |
5.8454 |
5.5794 |
| 2023-08-14 |
5.8920 |
12,151.1903 |
5.8649 |
5.8457 |
5.9291 |
5.8570 |
| 2023-08-13 |
5.9634 |
27,773.8610 |
6.0549 |
5.8641 |
6.0561 |
5.8672 |
| 2023-08-12 |
6.0464 |
16,713.1779 |
5.9862 |
5.9555 |
6.1435 |
6.0542 |
| 2023-08-11 |
5.9848 |
14,391.1123 |
5.9291 |
5.9049 |
6.0656 |
5.9673 |
| 2023-08-10 |
5.9233 |
14,355.8170 |
5.9428 |
5.8802 |
5.9915 |
5.9326 |