Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-08-19 |
2.2543 |
1,636.4523 |
2.3054 |
2.2374 |
2.3054 |
2.2446 |
2025-08-18 |
2.3142 |
1,390.2385 |
2.3600 |
2.2945 |
2.3600 |
2.3019 |
2025-08-17 |
2.4421 |
7,831.1927 |
2.4332 |
2.4332 |
2.4840 |
2.4840 |
2025-08-16 |
2.3786 |
3,949.2866 |
2.3673 |
2.3620 |
2.4043 |
2.4011 |
2025-08-15 |
2.3805 |
9,580.7008 |
2.3745 |
2.2646 |
2.4222 |
2.3417 |
2025-08-14 |
2.4598 |
70,384.2408 |
2.6359 |
2.4242 |
2.6799 |
2.4623 |
2025-08-13 |
2.5644 |
1,068.4987 |
2.5422 |
2.5186 |
2.6258 |
2.5977 |
2025-08-12 |
2.3723 |
3,008.6229 |
2.3800 |
2.3443 |
2.3940 |
2.3680 |
2025-08-11 |
2.4947 |
3,298.5391 |
2.5218 |
2.4304 |
2.5689 |
2.4304 |
2025-08-10 |
2.5335 |
2,738.5287 |
2.5585 |
2.5145 |
2.5866 |
2.5145 |
2025-08-09 |
2.5052 |
1,684.4789 |
2.4456 |
2.4449 |
2.5380 |
2.5380 |
2025-08-08 |
2.3933 |
502,071.2343 |
2.3994 |
2.3604 |
2.4664 |
2.4523 |
2025-08-07 |
2.3431 |
2,637.2684 |
2.2677 |
2.2677 |
2.3809 |
2.3736 |
2025-08-06 |
2.2711 |
1,081.9820 |
2.2431 |
2.2431 |
2.2951 |
2.2951 |
2025-08-05 |
2.2904 |
3,289.2599 |
2.3333 |
2.2599 |
2.3333 |
2.2599 |
2025-08-04 |
2.2919 |
5,801.1728 |
2.2674 |
2.2659 |
2.3430 |
2.3430 |
2025-08-03 |
2.2267 |
4,923.5875 |
2.2023 |
2.2023 |
2.2446 |
2.2272 |
2025-08-02 |
2.1606 |
3,731.0981 |
2.2456 |
2.1456 |
2.2456 |
2.1458 |
2025-08-01 |
2.2330 |
24,866.8543 |
2.2630 |
2.1783 |
2.2818 |
2.2357 |
2025-07-31 |
2.4069 |
8,797.1951 |
2.4396 |
2.3179 |
2.4627 |
2.3179 |
2025-07-30 |
2.3276 |
21,918.5789 |
2.4184 |
2.2716 |
2.4184 |
2.3171 |
2025-07-29 |
2.4242 |
24,763.8405 |
2.4688 |
2.3770 |
2.5082 |
2.3770 |
2025-07-28 |
2.5435 |
8,212.3748 |
2.6589 |
2.4674 |
2.6663 |
2.4674 |
2025-07-27 |
2.6232 |
1,841.2511 |
2.6226 |
2.6030 |
2.6399 |
2.6399 |
2025-07-26 |
2.6014 |
544.3087 |
2.5937 |
2.5937 |
2.6092 |
2.6092 |
2025-07-25 |
2.5037 |
16,998.5939 |
2.4849 |
2.4431 |
2.5684 |
2.4939 |
2025-07-24 |
2.5239 |
15,936.7156 |
2.6070 |
2.4298 |
2.6081 |
2.5291 |
2025-07-23 |
2.7516 |
56,374.3006 |
2.9019 |
2.6034 |
2.9197 |
2.6110 |
2025-07-22 |
2.8170 |
16,124.0737 |
2.8778 |
2.7161 |
2.9034 |
2.9034 |
2025-07-21 |
2.8723 |
4,091.7716 |
2.8412 |
2.8412 |
2.8916 |
2.8578 |
2025-07-20 |
2.8159 |
2,874.2294 |
2.7757 |
2.7686 |
2.8936 |
2.8231 |
2025-07-19 |
2.6531 |
4,862.8966 |
2.6206 |
2.5658 |
2.7066 |
2.5931 |
2025-07-18 |
2.6768 |
11,051.3628 |
2.6639 |
2.5858 |
2.8091 |
2.6238 |
2025-07-17 |
2.6130 |
3,957.5935 |
2.6338 |
2.5541 |
2.6598 |
2.5968 |
2025-07-16 |
2.5831 |
29,284.7232 |
2.5588 |
2.5365 |
2.6594 |
2.6594 |
2025-07-15 |
2.4267 |
17,488.4002 |
2.4470 |
2.3889 |
2.5406 |
2.5045 |
2025-07-14 |
2.5020 |
23,192.7586 |
2.5311 |
2.4142 |
2.6078 |
2.4146 |
2025-07-13 |
2.5122 |
6,946.5202 |
2.4610 |
2.4610 |
2.5782 |
2.5544 |
2025-07-12 |
2.4814 |
6,980.0514 |
2.4523 |
2.4283 |
2.5229 |
2.4678 |
2025-07-11 |
2.5477 |
21,585.9353 |
2.4656 |
2.4286 |
2.5881 |
2.5398 |
2025-07-10 |
2.3383 |
17,438.7885 |
2.3037 |
2.2752 |
2.3932 |
2.3932 |
2025-07-09 |
2.2282 |
19,404.9325 |
2.1670 |
2.1500 |
2.3093 |
2.3044 |
2025-07-08 |
2.1280 |
10,638.6447 |
2.1320 |
2.1127 |
2.1371 |
2.1142 |
2025-07-07 |
2.1605 |
5,141.8889 |
2.1797 |
2.1053 |
2.1910 |
2.1053 |
2025-07-06 |
2.1472 |
3,588.4117 |
2.1464 |
2.1449 |
2.1513 |
2.1513 |
2025-07-05 |
2.1453 |
8,549.5748 |
2.1380 |
2.1090 |
2.1635 |
2.1177 |
2025-07-04 |
2.1961 |
14,227.9386 |
2.2871 |
2.1358 |
2.2871 |
2.1560 |
2025-07-03 |
2.3424 |
6,095.4803 |
2.3250 |
2.3210 |
2.3772 |
2.3210 |
2025-07-02 |
2.2687 |
59,011.5006 |
2.1394 |
2.1394 |
2.3699 |
2.3270 |
2025-07-01 |
2.1668 |
25,477.4094 |
2.2435 |
2.1174 |
2.2449 |
2.1448 |