Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
19.7726 |
695.7014 |
18.2830 |
18.0180 |
23.6140 |
23.6140 |
| 2022-05-29 |
17.9094 |
471.3878 |
18.4740 |
17.5730 |
18.5210 |
18.2320 |
| 2022-05-28 |
18.3481 |
1,067.3098 |
18.2640 |
17.7860 |
18.6250 |
18.3840 |
| 2022-05-27 |
18.1823 |
8,186.4485 |
19.6290 |
17.7660 |
19.7080 |
18.3600 |
| 2022-05-26 |
19.2113 |
6,061.5861 |
20.9790 |
18.5280 |
21.7030 |
19.7970 |
| 2022-05-25 |
20.6244 |
215.6979 |
21.1980 |
20.2710 |
21.3930 |
20.9020 |
| 2022-05-24 |
20.4148 |
3,704.9698 |
20.9150 |
19.9960 |
21.2820 |
20.8650 |
| 2022-05-23 |
22.4740 |
32,478.0542 |
21.4820 |
20.8460 |
23.2400 |
21.0970 |
| 2022-05-22 |
21.1257 |
1,283.2883 |
20.9020 |
18.0490 |
21.5280 |
20.7500 |
| 2022-05-21 |
20.5887 |
12,140.7605 |
20.4480 |
17.2320 |
20.9000 |
20.7220 |
| 2022-05-20 |
21.4645 |
4,630.0627 |
21.3790 |
17.0210 |
21.8040 |
20.4700 |
| 2022-05-19 |
20.1788 |
66,147.1577 |
21.6540 |
19.3720 |
22.0720 |
21.5080 |
| 2022-05-18 |
21.7492 |
32,033.3539 |
21.5880 |
20.3330 |
22.4160 |
21.8450 |
| 2022-05-17 |
20.9189 |
68,261.4534 |
19.5890 |
19.4340 |
22.9190 |
20.9850 |
| 2022-05-16 |
21.3958 |
29,089.4958 |
23.4190 |
19.5680 |
23.7490 |
19.7200 |
| 2022-05-15 |
21.6532 |
77,210.3363 |
21.0660 |
20.2590 |
23.5140 |
23.1420 |
| 2022-05-14 |
20.3701 |
26,645.9030 |
20.1840 |
19.1920 |
21.4470 |
20.7320 |
| 2022-05-13 |
21.9353 |
34,809.7166 |
19.1580 |
18.9520 |
25.6780 |
20.2790 |
| 2022-05-12 |
21.1576 |
54,634.3554 |
19.1150 |
17.2250 |
24.7440 |
18.5210 |
| 2022-05-11 |
21.5705 |
75,800.8726 |
24.2380 |
16.2930 |
25.1380 |
18.9270 |
| 2022-05-10 |
25.6203 |
32,141.9570 |
24.7270 |
23.3760 |
28.3530 |
24.1320 |
| 2022-05-09 |
28.2625 |
47,631.5024 |
30.5270 |
25.6090 |
31.7090 |
26.6760 |
| 2022-05-08 |
29.9402 |
31,498.4253 |
28.6180 |
27.7210 |
32.0000 |
30.6790 |
| 2022-05-07 |
28.7677 |
18,673.0919 |
28.4310 |
27.3140 |
29.5550 |
29.1610 |
| 2022-05-06 |
28.0992 |
3,463.8778 |
28.9260 |
26.8930 |
29.0740 |
28.2170 |
| 2022-05-05 |
31.3148 |
36,002.5420 |
33.3560 |
27.9380 |
35.0580 |
28.8640 |
| 2022-05-04 |
30.6568 |
26,118.2876 |
29.1130 |
28.0710 |
33.8810 |
33.3690 |
| 2022-05-03 |
30.0048 |
12,014.1603 |
30.1860 |
28.5450 |
30.8210 |
29.1260 |
| 2022-05-02 |
30.7883 |
20,151.9024 |
31.8160 |
29.8160 |
32.3210 |
30.3460 |
| 2022-05-01 |
30.5932 |
39,154.8742 |
29.0760 |
27.8130 |
32.4720 |
31.3590 |
| 2022-04-30 |
33.6262 |
21,287.2764 |
34.3690 |
30.3970 |
34.8310 |
30.6350 |
| 2022-04-29 |
35.3737 |
38,253.5535 |
38.0500 |
33.4780 |
38.6640 |
34.1080 |
| 2022-04-28 |
38.4795 |
24,224.3351 |
38.7870 |
37.3980 |
40.0820 |
37.9330 |
| 2022-04-27 |
38.3068 |
6,259.2794 |
38.7520 |
37.1780 |
40.1230 |
38.3370 |
| 2022-04-26 |
40.8347 |
17,188.5237 |
42.8970 |
38.0240 |
43.5230 |
39.1350 |
| 2022-04-25 |
41.4755 |
6,641.2639 |
44.3260 |
39.7020 |
44.4060 |
42.9160 |
| 2022-04-24 |
44.8316 |
2,416.5443 |
45.1480 |
44.1660 |
45.5380 |
44.4620 |
| 2022-04-23 |
45.5609 |
1,042.0578 |
45.9930 |
44.8900 |
46.1110 |
45.5510 |
| 2022-04-22 |
45.8827 |
4,247.3203 |
44.8560 |
44.7090 |
46.6630 |
45.8230 |
| 2022-04-21 |
46.2545 |
3,408.2168 |
46.2620 |
44.9390 |
48.0670 |
45.3200 |
| 2022-04-20 |
46.9922 |
3,908.7008 |
47.2570 |
45.2310 |
48.4910 |
46.1130 |
| 2022-04-19 |
46.4939 |
1,146.9503 |
46.2780 |
45.3750 |
49.3000 |
47.0840 |
| 2022-04-18 |
44.3652 |
4,653.1413 |
45.3750 |
42.7800 |
46.3860 |
46.0450 |
| 2022-04-17 |
46.6858 |
1,968.1879 |
47.4360 |
46.2980 |
48.0280 |
46.5640 |
| 2022-04-16 |
47.6682 |
498.8469 |
47.9470 |
46.6220 |
48.6630 |
47.5600 |
| 2022-04-15 |
47.8729 |
2,312.2238 |
46.8330 |
46.7210 |
50.3200 |
47.8050 |
| 2022-04-14 |
47.4771 |
2,954.2908 |
48.4370 |
45.6530 |
49.4790 |
46.8360 |
| 2022-04-13 |
48.0274 |
4,967.7695 |
47.2990 |
46.5400 |
48.9990 |
48.1320 |
| 2022-04-12 |
46.9784 |
5,174.1908 |
45.1230 |
44.8540 |
48.7180 |
47.4020 |
| 2022-04-11 |
46.0559 |
9,410.5971 |
48.8590 |
43.8920 |
49.0170 |
45.0200 |