Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-01-20 |
8.4136 |
13,867.0671 |
8.3196 |
8.1887 |
9.1272 |
9.0862 |
2023-01-19 |
8.2443 |
18,881.3866 |
8.0983 |
8.0507 |
8.5050 |
8.2895 |
2023-01-18 |
8.4235 |
34,973.4525 |
8.8194 |
7.8186 |
8.9966 |
8.0601 |
2023-01-17 |
8.9666 |
29,973.7981 |
8.9525 |
8.6511 |
9.2056 |
8.9088 |
2023-01-16 |
9.0747 |
40,659.3230 |
9.2879 |
8.5388 |
9.5262 |
8.9414 |
2023-01-15 |
9.0370 |
34,788.1439 |
9.3867 |
8.7321 |
9.4571 |
9.2555 |
2023-01-14 |
9.3383 |
65,507.4652 |
9.0770 |
8.6590 |
10.2210 |
9.2823 |
2023-01-13 |
8.3319 |
50,447.6014 |
7.9701 |
7.8117 |
9.3287 |
9.1206 |
2023-01-12 |
7.8608 |
41,043.0071 |
7.5184 |
7.4735 |
8.1083 |
7.9703 |
2023-01-11 |
7.3410 |
15,390.7290 |
7.4784 |
7.1251 |
7.5177 |
7.4541 |
2023-01-10 |
7.3931 |
41,324.4294 |
7.3346 |
7.1489 |
7.5799 |
7.5067 |
2023-01-09 |
7.4033 |
67,552.6827 |
7.2155 |
7.1935 |
7.8499 |
7.3960 |
2023-01-08 |
7.0249 |
8,293.8610 |
6.8719 |
6.7557 |
7.2314 |
7.2029 |
2023-01-07 |
6.9587 |
15,242.7210 |
6.8275 |
6.7883 |
7.1208 |
6.8653 |
2023-01-06 |
6.6461 |
8,281.6864 |
6.7619 |
6.4731 |
6.8467 |
6.8092 |
2023-01-05 |
6.8478 |
18,039.2357 |
6.6436 |
6.6036 |
7.0702 |
6.7985 |
2023-01-04 |
6.6493 |
4,854.2227 |
6.5162 |
6.4869 |
6.7673 |
6.6575 |
2023-01-03 |
6.4076 |
12,120.3945 |
6.3934 |
6.3202 |
6.5418 |
6.5053 |
2023-01-02 |
6.3167 |
9,864.9669 |
6.2816 |
6.0675 |
6.4512 |
6.4367 |
2023-01-01 |
6.2435 |
3,503.5326 |
6.0460 |
5.9280 |
6.4663 |
6.3087 |
2022-12-31 |
5.9999 |
4,042.6166 |
5.9725 |
5.9363 |
6.0857 |
6.0309 |
2022-12-30 |
5.9543 |
23,105.6704 |
6.1202 |
5.8524 |
6.1671 |
5.9285 |
2022-12-29 |
6.1575 |
57,016.8602 |
6.2873 |
5.8833 |
6.3331 |
6.0082 |
2022-12-28 |
6.3734 |
39,794.9424 |
6.7133 |
6.2119 |
6.7323 |
6.2673 |
2022-12-27 |
6.7357 |
18,004.5621 |
6.8940 |
6.5882 |
6.9134 |
6.6674 |
2022-12-26 |
6.8519 |
9,427.0255 |
6.8944 |
6.7655 |
6.9533 |
6.7965 |
2022-12-25 |
6.9211 |
14,140.5936 |
6.9869 |
6.7667 |
7.0383 |
6.8940 |
2022-12-24 |
7.0004 |
6,583.4749 |
7.0770 |
6.9493 |
7.1288 |
6.9694 |
2022-12-23 |
7.0370 |
1,203.5572 |
7.0622 |
6.9652 |
7.1738 |
7.0626 |
2022-12-22 |
6.9869 |
7,585.1045 |
6.8455 |
6.6833 |
7.2033 |
7.0166 |
2022-12-21 |
6.8588 |
14,240.0834 |
6.9615 |
6.7355 |
6.9802 |
6.8124 |
2022-12-20 |
6.8772 |
6,147.1158 |
6.5260 |
6.5260 |
7.0132 |
6.9671 |
2022-12-19 |
6.8468 |
17,179.5923 |
6.8545 |
6.3390 |
7.1080 |
6.5151 |
2022-12-18 |
6.8227 |
5,040.5204 |
6.9384 |
6.7644 |
6.9384 |
6.8443 |
2022-12-17 |
6.7056 |
5,158.7228 |
6.6568 |
6.5169 |
6.9136 |
6.8604 |
2022-12-16 |
7.1669 |
23,682.5251 |
7.4795 |
6.5312 |
7.6367 |
6.6765 |
2022-12-15 |
7.5830 |
18,229.3958 |
7.7351 |
7.4548 |
7.7596 |
7.4913 |
2022-12-14 |
7.8383 |
28,972.9561 |
7.7093 |
7.4008 |
8.1298 |
7.7237 |
2022-12-13 |
7.4946 |
52,268.2154 |
7.7409 |
7.2756 |
7.8093 |
7.6504 |
2022-12-12 |
7.6656 |
21,277.7593 |
8.0373 |
7.5228 |
8.0483 |
7.7116 |
2022-12-11 |
8.0999 |
7,462.2430 |
8.3171 |
7.9277 |
8.3483 |
7.9797 |
2022-12-10 |
8.3826 |
13,585.6693 |
7.9942 |
7.8589 |
8.6251 |
8.4187 |
2022-12-09 |
8.0924 |
4,929.3432 |
8.2419 |
7.8767 |
8.2752 |
8.0431 |
2022-12-08 |
8.2310 |
73,077.3575 |
8.4475 |
7.9431 |
8.4534 |
8.2320 |
2022-12-07 |
8.6673 |
130,525.0423 |
8.7685 |
8.1784 |
9.1628 |
8.5405 |
2022-12-06 |
8.8083 |
54,902.3537 |
8.8015 |
8.2819 |
9.6710 |
9.0381 |
2022-12-05 |
8.2053 |
129,837.6630 |
6.8838 |
6.8809 |
10.0750 |
8.6157 |
2022-12-04 |
6.8086 |
9,455.4021 |
6.7252 |
6.7252 |
6.8745 |
6.8676 |
2022-12-03 |
6.9141 |
14,252.9412 |
7.0259 |
6.6654 |
7.0353 |
6.7364 |
2022-12-02 |
6.9141 |
18,155.7019 |
6.8338 |
6.7396 |
7.0834 |
7.0276 |