Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
7.2601 |
19,364.6153 |
7.4027 |
6.9836 |
7.6299 |
7.2361 |
| 2023-03-10 |
7.2150 |
12,421.6202 |
7.3674 |
6.9099 |
7.4122 |
7.2627 |
| 2023-03-09 |
7.8048 |
9,662.7807 |
7.9115 |
7.2250 |
8.2052 |
7.3207 |
| 2023-03-08 |
8.1484 |
9,567.8762 |
8.6437 |
7.7793 |
8.6437 |
7.9501 |
| 2023-03-07 |
8.6678 |
7,214.9644 |
8.8858 |
8.4226 |
8.9961 |
8.4786 |
| 2023-03-06 |
8.6880 |
5,616.5081 |
8.7759 |
8.5140 |
8.9604 |
8.8868 |
| 2023-03-05 |
8.8250 |
1,432.8125 |
8.8056 |
8.7368 |
8.9661 |
8.8373 |
| 2023-03-04 |
8.8207 |
19,779.7544 |
9.1036 |
8.5255 |
9.2517 |
8.5703 |
| 2023-03-03 |
9.0334 |
14,050.3677 |
9.7372 |
8.8119 |
9.7397 |
9.1103 |
| 2023-03-02 |
9.7118 |
7,340.9577 |
9.9937 |
9.5406 |
10.0270 |
9.7258 |
| 2023-03-01 |
9.8969 |
7,463.3392 |
9.5722 |
9.5025 |
10.0580 |
9.9636 |
| 2023-02-28 |
9.8074 |
7,203.1918 |
9.9618 |
9.5574 |
9.9845 |
9.6276 |
| 2023-02-27 |
9.9310 |
18,835.1208 |
9.9682 |
9.7776 |
10.1900 |
9.9710 |
| 2023-02-26 |
9.8594 |
2,720.8223 |
9.7985 |
9.7207 |
10.0360 |
10.0180 |
| 2023-02-25 |
9.8202 |
12,900.0727 |
9.9951 |
9.4691 |
10.1190 |
9.7894 |
| 2023-02-24 |
10.2262 |
12,003.7365 |
10.5130 |
9.8050 |
10.6380 |
9.8627 |
| 2023-02-23 |
10.5371 |
8,397.5511 |
10.5650 |
10.3020 |
10.7430 |
10.4860 |
| 2023-02-22 |
10.2964 |
31,982.9587 |
10.8110 |
10.0720 |
10.8240 |
10.5510 |
| 2023-02-21 |
10.9629 |
15,814.5128 |
11.2480 |
10.5180 |
11.5750 |
10.7780 |
| 2023-02-20 |
11.0926 |
18,432.9828 |
10.9050 |
10.4890 |
11.3800 |
11.2150 |
| 2023-02-19 |
10.8998 |
14,884.4234 |
10.8850 |
10.6200 |
11.1800 |
10.9020 |
| 2023-02-18 |
10.9145 |
6,472.4812 |
10.6590 |
10.6460 |
11.2890 |
10.8540 |
| 2023-02-17 |
10.4413 |
11,080.1994 |
10.1300 |
10.0520 |
10.8020 |
10.6780 |
| 2023-02-16 |
10.8988 |
16,272.9346 |
10.8310 |
10.4960 |
11.1200 |
10.5160 |
| 2023-02-15 |
10.2223 |
20,451.6075 |
9.9391 |
9.7983 |
10.7500 |
10.7470 |
| 2023-02-14 |
9.6161 |
9,676.0835 |
9.5796 |
9.3692 |
9.9416 |
9.9019 |
| 2023-02-13 |
9.5097 |
24,062.6748 |
9.8790 |
9.1778 |
9.9245 |
9.3534 |
| 2023-02-12 |
10.2055 |
8,164.0305 |
10.3410 |
9.7087 |
10.3690 |
9.9183 |
| 2023-02-11 |
10.2425 |
10,593.0717 |
10.1080 |
10.0590 |
10.4700 |
10.3040 |
| 2023-02-10 |
10.1578 |
13,223.1488 |
10.1920 |
9.9166 |
10.3330 |
10.0070 |
| 2023-02-09 |
11.0834 |
16,980.9598 |
11.9690 |
10.0280 |
12.4180 |
10.1820 |
| 2023-02-08 |
11.8387 |
15,178.2096 |
11.7300 |
11.3870 |
12.2990 |
11.9840 |
| 2023-02-07 |
10.9514 |
9,143.5621 |
10.6550 |
10.6540 |
11.4800 |
11.4800 |
| 2023-02-06 |
10.8911 |
12,801.9085 |
10.9360 |
10.7470 |
11.1510 |
10.8890 |
| 2023-02-05 |
11.1932 |
16,951.8088 |
11.3640 |
10.6360 |
11.8520 |
10.7090 |
| 2023-02-04 |
11.4011 |
11,836.6799 |
11.4710 |
11.1970 |
11.7410 |
11.5990 |
| 2023-02-03 |
11.2928 |
12,904.2240 |
11.2240 |
11.0560 |
11.6180 |
11.4600 |
| 2023-02-02 |
11.5050 |
24,987.0016 |
11.4370 |
11.0280 |
11.9690 |
11.2340 |
| 2023-02-01 |
10.7789 |
10,385.6475 |
10.8950 |
10.2680 |
11.4670 |
11.4390 |
| 2023-01-31 |
10.7759 |
11,137.6289 |
10.8440 |
10.5030 |
11.0050 |
10.8970 |
| 2023-01-30 |
11.3914 |
14,157.3347 |
12.2070 |
10.4080 |
12.3770 |
10.7260 |
| 2023-01-29 |
11.8978 |
16,614.9982 |
11.4120 |
11.2990 |
12.3810 |
12.1230 |
| 2023-01-28 |
11.8112 |
20,608.4096 |
11.5470 |
11.2430 |
12.3080 |
11.2770 |
| 2023-01-27 |
11.3883 |
10,549.1792 |
11.8370 |
11.0300 |
11.9450 |
11.4570 |
| 2023-01-26 |
11.9084 |
15,069.3253 |
11.7330 |
11.3790 |
12.3950 |
11.8580 |
| 2023-01-25 |
11.3576 |
17,605.9387 |
11.1010 |
10.8230 |
12.2600 |
11.8250 |
| 2023-01-24 |
11.8029 |
14,691.0532 |
12.2090 |
10.8360 |
12.4680 |
10.9710 |
| 2023-01-23 |
12.8677 |
42,098.1744 |
12.5560 |
12.0000 |
13.8470 |
12.6160 |
| 2023-01-22 |
10.5838 |
47,319.2337 |
8.9607 |
8.9607 |
11.8990 |
11.7380 |
| 2023-01-21 |
9.2286 |
12,794.2296 |
9.1099 |
8.9154 |
9.6236 |
9.2686 |