Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
54.3421 |
346.1389 |
55.5500 |
51.7360 |
55.8660 |
53.7300 |
| 2022-03-02 |
56.2638 |
1,087.6181 |
57.2690 |
54.3730 |
58.9730 |
55.7890 |
| 2022-03-01 |
56.3957 |
2,147.5119 |
54.2600 |
53.3530 |
61.7660 |
57.3290 |
| 2022-02-28 |
50.5772 |
2,556.7652 |
48.0520 |
47.0330 |
57.0740 |
54.4440 |
| 2022-02-27 |
49.2879 |
2,047.3565 |
50.3010 |
46.7180 |
52.1040 |
48.1550 |
| 2022-02-26 |
50.8250 |
678.0639 |
51.2620 |
49.8810 |
52.9770 |
50.2630 |
| 2022-02-25 |
49.6878 |
2,196.1041 |
48.6910 |
46.1960 |
52.0410 |
51.6030 |
| 2022-02-24 |
44.5699 |
4,006.4011 |
48.5970 |
41.7950 |
50.1020 |
48.1640 |
| 2022-02-23 |
52.3438 |
8,655.4036 |
51.0730 |
48.6920 |
53.5500 |
48.9870 |
| 2022-02-22 |
48.3295 |
3,975.8329 |
47.4360 |
46.0050 |
51.1780 |
50.4910 |
| 2022-02-21 |
53.7207 |
1,924.5026 |
52.1650 |
48.5570 |
56.0490 |
49.4790 |
| 2022-02-20 |
51.7595 |
4,094.5345 |
54.8440 |
49.4830 |
54.8770 |
52.4120 |
| 2022-02-19 |
55.0895 |
5,085.8661 |
55.6110 |
53.4470 |
56.9020 |
54.0640 |
| 2022-02-18 |
56.4857 |
9,277.7752 |
56.3460 |
53.7920 |
58.0610 |
55.3990 |
| 2022-02-17 |
60.1120 |
8,640.4474 |
63.4360 |
55.8590 |
64.7910 |
56.7120 |
| 2022-02-16 |
64.3078 |
10,994.6246 |
63.2190 |
61.8810 |
66.1130 |
63.6410 |
| 2022-02-15 |
60.4853 |
12,373.9197 |
56.7800 |
56.7720 |
63.8050 |
62.5940 |
| 2022-02-14 |
56.6569 |
3,195.7207 |
58.2210 |
55.0850 |
58.2210 |
56.8940 |
| 2022-02-13 |
59.0121 |
3,266.4885 |
58.9030 |
56.8630 |
60.5090 |
58.4690 |
| 2022-02-12 |
59.6022 |
4,123.7123 |
58.9510 |
56.5840 |
61.6170 |
59.4630 |
| 2022-02-11 |
62.6102 |
4,489.1651 |
63.2140 |
56.9720 |
64.8880 |
57.1560 |
| 2022-02-10 |
65.7218 |
6,371.0135 |
67.5900 |
62.4430 |
68.4130 |
63.7590 |
| 2022-02-09 |
65.5416 |
2,884.6682 |
66.7680 |
63.0760 |
67.9990 |
67.7960 |
| 2022-02-08 |
65.1658 |
8,145.0763 |
68.2580 |
62.3890 |
69.3390 |
65.3140 |
| 2022-02-07 |
68.9725 |
6,136.2348 |
68.1610 |
66.7040 |
72.1000 |
68.3040 |
| 2022-02-06 |
63.5247 |
14,595.8221 |
56.7300 |
56.7300 |
68.8050 |
68.5860 |
| 2022-02-05 |
55.0174 |
7,921.9965 |
51.3550 |
50.7140 |
59.4710 |
55.7130 |
| 2022-02-04 |
49.5388 |
3,624.4509 |
48.2730 |
47.3830 |
50.9570 |
50.5300 |
| 2022-02-03 |
47.9521 |
4,267.7109 |
49.0210 |
46.0380 |
49.3050 |
47.7250 |
| 2022-02-02 |
51.8410 |
3,221.7071 |
53.3690 |
48.1430 |
54.5050 |
48.8860 |
| 2022-02-01 |
53.1230 |
3,273.1078 |
52.2410 |
51.7350 |
54.8250 |
53.3650 |
| 2022-01-31 |
51.7000 |
4,299.7275 |
53.3220 |
49.7640 |
56.0000 |
52.3000 |
| 2022-01-30 |
52.9424 |
5,204.3644 |
49.3860 |
48.9920 |
56.5640 |
53.3980 |
| 2022-01-29 |
47.7014 |
1,424.7574 |
46.7820 |
46.1900 |
50.1980 |
48.4920 |
| 2022-01-28 |
46.3326 |
1,925.3942 |
47.2800 |
44.6020 |
48.4170 |
46.1810 |
| 2022-01-27 |
48.0493 |
7,757.3408 |
49.4660 |
34.4930 |
50.4730 |
46.6220 |
| 2022-01-26 |
52.4405 |
6,461.0820 |
50.7610 |
49.0420 |
55.5850 |
49.0420 |
| 2022-01-25 |
50.3375 |
3,793.2472 |
51.0970 |
49.3400 |
66.0000 |
50.6060 |
| 2022-01-24 |
48.9326 |
29,974.9845 |
54.7120 |
44.3280 |
54.7120 |
51.0970 |
| 2022-01-23 |
51.8309 |
13,931.3697 |
50.1020 |
49.7200 |
54.7830 |
53.6950 |
| 2022-01-22 |
51.6187 |
32,206.5400 |
58.3970 |
47.4110 |
59.4660 |
50.7490 |
| 2022-01-21 |
64.2384 |
14,242.3176 |
68.8490 |
56.8930 |
69.1930 |
58.5220 |
| 2022-01-20 |
72.7646 |
5,143.0658 |
71.7430 |
69.2680 |
75.9080 |
69.2680 |
| 2022-01-19 |
72.3844 |
2,743.2994 |
73.6950 |
70.4740 |
74.0020 |
72.5020 |
| 2022-01-18 |
73.6694 |
14,822.6358 |
76.7310 |
71.9510 |
77.0680 |
73.8620 |
| 2022-01-17 |
79.1028 |
16,855.1383 |
80.3530 |
75.0020 |
83.5410 |
76.7200 |
| 2022-01-16 |
79.9557 |
15,239.9045 |
75.2370 |
74.9020 |
82.7090 |
80.7890 |
| 2022-01-15 |
74.4929 |
7,815.0854 |
73.5650 |
72.9910 |
76.0370 |
75.6540 |
| 2022-01-14 |
72.8879 |
11,199.1916 |
72.9500 |
70.9710 |
75.4490 |
73.4090 |
| 2022-01-13 |
75.5618 |
11,119.2823 |
77.9450 |
72.8000 |
78.5000 |
73.6230 |