Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
5.5998 |
39,581.8736 |
5.3491 |
5.3484 |
5.7940 |
5.7230 |
| 2023-06-22 |
5.4926 |
37,161.3395 |
5.4840 |
5.3451 |
5.6921 |
5.3677 |
| 2023-06-21 |
5.4080 |
43,879.1867 |
5.2266 |
5.2017 |
5.5457 |
5.4738 |
| 2023-06-20 |
5.0206 |
26,824.7306 |
4.9766 |
4.8703 |
5.2240 |
5.1900 |
| 2023-06-19 |
4.8894 |
16,311.2819 |
4.8465 |
4.8037 |
4.9790 |
4.9566 |
| 2023-06-18 |
4.9253 |
20,138.4372 |
4.9077 |
4.8533 |
5.0084 |
4.9053 |
| 2023-06-17 |
4.9294 |
27,192.9653 |
4.8362 |
4.8155 |
5.0502 |
4.9155 |
| 2023-06-16 |
4.7765 |
23,584.9136 |
4.7761 |
4.6520 |
4.8761 |
4.8479 |
| 2023-06-15 |
4.7150 |
48,650.5397 |
4.7037 |
4.6066 |
4.8479 |
4.7668 |
| 2023-06-14 |
4.9464 |
42,914.7313 |
4.9136 |
4.6084 |
5.1025 |
4.6796 |
| 2023-06-13 |
4.9966 |
42,867.5962 |
4.9107 |
4.8096 |
5.1774 |
4.8737 |
| 2023-06-12 |
4.8647 |
38,771.7355 |
4.9558 |
4.7455 |
4.9798 |
4.9009 |
| 2023-06-11 |
4.9573 |
39,295.2207 |
4.9860 |
4.8443 |
5.0404 |
4.9997 |
| 2023-06-10 |
4.9875 |
44,984.3773 |
5.9993 |
4.7307 |
6.0072 |
5.0111 |
| 2023-06-09 |
6.1508 |
25,227.2435 |
6.2368 |
5.9714 |
6.3069 |
6.0417 |
| 2023-06-08 |
6.2306 |
9,642.9752 |
6.2741 |
6.1160 |
6.3010 |
6.2692 |
| 2023-06-07 |
6.4716 |
13,362.5177 |
6.7595 |
6.1609 |
6.7642 |
6.2241 |
| 2023-06-06 |
6.6280 |
11,410.2322 |
6.5604 |
6.4220 |
6.8031 |
6.7954 |
| 2023-06-05 |
7.1342 |
32,998.1962 |
7.2319 |
6.5641 |
7.4826 |
6.6377 |
| 2023-06-04 |
7.1948 |
10,054.6180 |
7.1669 |
7.1472 |
7.2837 |
7.2396 |
| 2023-06-03 |
7.1677 |
15,538.1942 |
7.1348 |
7.0978 |
7.2420 |
7.1720 |
| 2023-06-02 |
7.0530 |
16,285.6277 |
6.9572 |
6.9266 |
7.1602 |
7.1378 |
| 2023-06-01 |
6.9357 |
21,894.8653 |
6.8585 |
6.7536 |
7.0428 |
6.9771 |
| 2023-05-31 |
6.9269 |
15,891.2837 |
7.0656 |
6.8132 |
7.1021 |
6.8598 |
| 2023-05-30 |
7.0940 |
14,790.4189 |
7.1776 |
7.0096 |
7.1876 |
7.0748 |
| 2023-05-29 |
7.1618 |
18,959.1112 |
7.1498 |
7.0415 |
7.2513 |
7.2080 |
| 2023-05-28 |
7.0852 |
16,689.4963 |
7.0080 |
6.9597 |
7.2319 |
7.1736 |
| 2023-05-27 |
6.8565 |
9,054.3976 |
6.8661 |
6.8045 |
6.9074 |
6.9068 |
| 2023-05-26 |
6.8254 |
10,299.0474 |
6.8987 |
6.7281 |
6.9144 |
6.8748 |
| 2023-05-25 |
6.8901 |
29,852.0014 |
6.6555 |
6.5086 |
7.1488 |
6.9180 |
| 2023-05-24 |
6.7088 |
13,249.8260 |
6.8977 |
6.5319 |
6.9147 |
6.6674 |
| 2023-05-23 |
6.9154 |
8,679.8471 |
6.8970 |
6.8289 |
7.0458 |
6.9104 |
| 2023-05-22 |
6.8546 |
12,155.4938 |
6.8173 |
6.6832 |
6.9413 |
6.9178 |
| 2023-05-21 |
6.9227 |
6,783.8021 |
7.0600 |
6.7674 |
7.0600 |
6.8560 |
| 2023-05-20 |
6.9836 |
3,974.2334 |
6.9989 |
6.9374 |
7.0349 |
7.0311 |
| 2023-05-19 |
6.9862 |
8,558.5631 |
7.0066 |
6.9108 |
7.0871 |
6.9786 |
| 2023-05-18 |
7.2317 |
25,980.5820 |
7.3237 |
6.9305 |
7.5415 |
6.9871 |
| 2023-05-17 |
7.3730 |
50,201.6477 |
6.8269 |
6.7994 |
8.1295 |
7.3365 |
| 2023-05-16 |
6.7896 |
11,930.4220 |
6.7873 |
6.7137 |
6.8511 |
6.8164 |
| 2023-05-15 |
6.8444 |
10,455.0130 |
6.7856 |
6.7052 |
6.8958 |
6.8302 |
| 2023-05-14 |
6.7525 |
7,256.5680 |
6.7544 |
6.6872 |
6.8190 |
6.7614 |
| 2023-05-13 |
6.7366 |
5,025.4093 |
6.7780 |
6.6710 |
6.8109 |
6.7773 |
| 2023-05-12 |
6.6559 |
12,362.8996 |
6.7126 |
6.5306 |
6.7789 |
6.7564 |
| 2023-05-11 |
6.7915 |
6,394.3138 |
6.9568 |
6.6284 |
6.9568 |
6.7552 |
| 2023-05-10 |
6.9384 |
9,841.7074 |
6.9198 |
6.6311 |
7.0643 |
6.9494 |
| 2023-05-09 |
6.8785 |
6,016.8619 |
6.8075 |
6.7574 |
7.0119 |
6.9014 |
| 2023-05-08 |
6.8723 |
16,288.8377 |
7.2353 |
6.5599 |
7.2915 |
6.8063 |
| 2023-05-07 |
7.3657 |
7,270.7663 |
7.3853 |
7.2966 |
7.4419 |
7.3614 |
| 2023-05-06 |
7.4747 |
7,239.3623 |
7.7143 |
7.2667 |
7.7540 |
7.3645 |
| 2023-05-05 |
7.6674 |
11,871.3871 |
7.5652 |
7.5251 |
7.8023 |
7.7158 |