Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-10 |
50.3749 |
5,882.2837 |
51.7480 |
49.9980 |
52.1210 |
50.6840 |
| 2022-04-09 |
51.4248 |
2,977.4819 |
50.6990 |
50.5450 |
52.5890 |
51.2300 |
| 2022-04-08 |
52.9008 |
3,886.8424 |
54.8340 |
50.3510 |
55.2430 |
50.6350 |
| 2022-04-07 |
54.2407 |
5,525.2813 |
53.2720 |
52.2300 |
55.8100 |
54.9080 |
| 2022-04-06 |
58.5209 |
13,649.6403 |
61.6570 |
53.5590 |
62.7300 |
54.2600 |
| 2022-04-05 |
63.2072 |
5,466.8577 |
63.8060 |
61.3250 |
65.2090 |
61.8550 |
| 2022-04-04 |
63.8665 |
3,581.0691 |
66.3810 |
61.4240 |
67.0610 |
64.2060 |
| 2022-04-03 |
66.4169 |
6,404.4455 |
65.2020 |
64.1650 |
68.8230 |
67.7800 |
| 2022-04-02 |
69.6691 |
12,959.4287 |
66.2210 |
64.0000 |
75.3690 |
65.8970 |
| 2022-04-01 |
63.3480 |
6,644.1302 |
63.3950 |
60.3280 |
66.8540 |
66.0540 |
| 2022-03-31 |
64.8406 |
6,156.1974 |
64.2330 |
61.9470 |
68.5710 |
63.8350 |
| 2022-03-30 |
64.5926 |
7,349.2279 |
64.1180 |
61.8240 |
66.7320 |
64.4290 |
| 2022-03-29 |
67.2455 |
9,866.1790 |
66.3900 |
62.4480 |
71.4190 |
64.2230 |
| 2022-03-28 |
69.3112 |
10,422.2882 |
68.2420 |
66.3190 |
72.2160 |
67.3950 |
| 2022-03-27 |
66.0181 |
3,808.2541 |
66.8510 |
64.1220 |
68.0530 |
67.7710 |
| 2022-03-26 |
68.5676 |
4,337.7638 |
71.4270 |
66.5800 |
72.9890 |
66.8830 |
| 2022-03-25 |
71.7475 |
16,682.8225 |
70.4730 |
69.4370 |
74.6140 |
70.9840 |
| 2022-03-24 |
64.9373 |
11,069.4318 |
58.1980 |
58.1980 |
72.1130 |
69.5720 |
| 2022-03-23 |
55.3124 |
4,328.1774 |
52.3650 |
50.6870 |
58.7520 |
57.3940 |
| 2022-03-22 |
51.5821 |
3,181.7445 |
50.0650 |
49.6770 |
53.4760 |
52.6510 |
| 2022-03-21 |
50.3393 |
4,150.2574 |
49.7050 |
49.0460 |
51.8730 |
50.4210 |
| 2022-03-20 |
51.0997 |
2,209.3495 |
51.9610 |
49.1070 |
52.4760 |
49.8740 |
| 2022-03-19 |
52.4328 |
4,096.5079 |
50.4070 |
50.1310 |
54.3930 |
52.2590 |
| 2022-03-18 |
49.3823 |
2,163.4888 |
50.3140 |
48.4650 |
51.4350 |
50.1430 |
| 2022-03-17 |
50.3639 |
1,397.9095 |
50.4820 |
49.3160 |
51.2830 |
50.6010 |
| 2022-03-16 |
48.1285 |
4,148.2248 |
46.8880 |
46.2400 |
50.8870 |
50.0070 |
| 2022-03-15 |
47.1600 |
1,251.5481 |
47.8500 |
45.8090 |
49.0270 |
47.3300 |
| 2022-03-14 |
46.1667 |
1,947.8920 |
45.1190 |
44.4690 |
48.0880 |
47.4320 |
| 2022-03-13 |
46.7604 |
2,421.1584 |
46.4550 |
45.3200 |
48.1220 |
45.3200 |
| 2022-03-12 |
47.2263 |
3,221.4507 |
45.8140 |
45.7810 |
48.6390 |
46.6850 |
| 2022-03-11 |
46.3571 |
2,976.9594 |
48.0610 |
45.0810 |
48.2300 |
46.3170 |
| 2022-03-10 |
46.9294 |
1,571.5609 |
48.6920 |
44.9060 |
48.9910 |
47.3160 |
| 2022-03-09 |
48.2491 |
3,074.7386 |
46.3070 |
45.9650 |
49.4770 |
48.5340 |
| 2022-03-08 |
46.8183 |
1,184.4247 |
46.1420 |
45.6730 |
47.6480 |
46.7830 |
| 2022-03-07 |
47.7820 |
2,261.6600 |
48.9050 |
45.5660 |
50.3120 |
46.6060 |
| 2022-03-06 |
50.0947 |
1,185.0148 |
51.8110 |
49.0540 |
52.2890 |
49.9550 |
| 2022-03-05 |
51.5381 |
657.7752 |
49.8620 |
48.7380 |
52.4920 |
51.9830 |