Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-04 |
10.5473 |
27,520.1803 |
10.3150 |
9.9790 |
10.9930 |
10.7280 |
| 2024-03-03 |
10.6436 |
40,402.4327 |
10.7050 |
9.7070 |
11.6150 |
10.3640 |
| 2024-03-02 |
10.1565 |
28,788.1328 |
9.9048 |
9.8441 |
10.5650 |
10.3720 |
| 2024-03-01 |
9.5600 |
27,982.7424 |
9.5750 |
9.2443 |
9.9932 |
9.8976 |
| 2024-02-29 |
9.2553 |
38,346.1837 |
9.0506 |
8.9007 |
9.6522 |
9.1629 |
| 2024-02-28 |
8.9817 |
25,784.0161 |
8.9438 |
7.9230 |
9.4797 |
8.2843 |
| 2024-02-27 |
8.6987 |
23,032.8312 |
8.6552 |
8.5131 |
8.9461 |
8.8537 |
| 2024-02-26 |
8.4015 |
28,255.0886 |
8.1363 |
8.0408 |
8.7046 |
8.6390 |
| 2024-02-25 |
8.0537 |
10,559.4598 |
8.0855 |
7.9436 |
8.1492 |
8.0984 |
| 2024-02-24 |
7.9747 |
19,248.9095 |
7.7899 |
7.6600 |
9.0359 |
8.0871 |
| 2024-02-23 |
7.7686 |
23,429.4816 |
7.7866 |
7.5738 |
7.9598 |
7.7988 |
| 2024-02-22 |
7.7591 |
14,589.4270 |
7.7647 |
7.5700 |
7.9397 |
7.8743 |
| 2024-02-21 |
7.7965 |
17,265.4883 |
8.1723 |
7.5233 |
8.1797 |
7.5573 |
| 2024-02-20 |
8.1300 |
30,486.0912 |
8.4083 |
7.7446 |
8.5316 |
8.0736 |
| 2024-02-19 |
8.2355 |
17,156.4453 |
8.2041 |
8.1132 |
8.3589 |
8.2749 |
| 2024-02-18 |
8.1273 |
20,269.9793 |
7.9515 |
7.8501 |
8.3007 |
8.1399 |
| 2024-02-17 |
7.9837 |
18,875.6543 |
8.0983 |
7.6346 |
8.2748 |
7.9893 |
| 2024-02-16 |
8.0727 |
43,750.2207 |
8.0553 |
7.8650 |
8.3414 |
8.0976 |
| 2024-02-15 |
8.0003 |
29,048.4448 |
7.8870 |
7.7898 |
8.1990 |
8.0588 |
| 2024-02-14 |
7.8194 |
34,726.6796 |
7.6012 |
7.5251 |
7.9349 |
7.8370 |
| 2024-02-13 |
7.6408 |
18,562.4239 |
7.8381 |
7.4097 |
7.9184 |
7.5909 |
| 2024-02-12 |
7.6909 |
35,209.8832 |
7.4727 |
7.4633 |
7.9183 |
7.8363 |
| 2024-02-11 |
7.5414 |
19,986.8520 |
7.4449 |
7.4219 |
7.7326 |
7.4841 |
| 2024-02-10 |
7.4440 |
8,022.3296 |
7.4583 |
7.2909 |
7.5540 |
7.5151 |
| 2024-02-09 |
7.3511 |
10,236.0324 |
7.2396 |
7.1999 |
7.4631 |
7.3802 |
| 2024-02-08 |
7.1906 |
9,298.0127 |
7.1393 |
7.1017 |
7.2906 |
7.2603 |
| 2024-02-07 |
6.9779 |
9,742.0549 |
6.9535 |
6.8508 |
7.1224 |
7.0763 |
| 2024-02-06 |
6.8720 |
11,542.8282 |
6.8608 |
6.8039 |
6.9952 |
6.9669 |
| 2024-02-05 |
6.9990 |
19,992.1643 |
6.9648 |
6.8227 |
7.2798 |
6.8522 |
| 2024-02-04 |
7.0462 |
10,198.3267 |
7.1416 |
6.9526 |
7.1416 |
7.0475 |
| 2024-02-03 |
7.2175 |
13,131.7888 |
7.1188 |
7.1024 |
7.2970 |
7.1764 |
| 2024-02-02 |
7.0764 |
13,147.7818 |
7.0254 |
6.9694 |
7.1683 |
7.0785 |
| 2024-02-01 |
6.9163 |
28,983.7966 |
6.9588 |
6.7774 |
7.0212 |
6.9953 |
| 2024-01-31 |
7.1501 |
26,798.0149 |
7.3564 |
6.9187 |
7.8625 |
7.0129 |
| 2024-01-30 |
7.5102 |
16,059.6363 |
7.6771 |
7.1038 |
7.6771 |
7.5104 |
| 2024-01-29 |
7.3255 |
11,092.7302 |
7.2889 |
7.1601 |
7.4871 |
7.4723 |
| 2024-01-28 |
7.3620 |
16,583.0611 |
7.3550 |
6.1157 |
8.4000 |
7.2917 |
| 2024-01-27 |
7.3116 |
21,432.2308 |
7.3271 |
7.1822 |
7.4335 |
7.3473 |
| 2024-01-26 |
7.2151 |
23,017.4307 |
7.1058 |
7.0316 |
7.4003 |
7.3643 |
| 2024-01-25 |
7.0465 |
17,049.5636 |
7.1931 |
6.9394 |
7.1964 |
7.1003 |
| 2024-01-24 |
7.1572 |
29,033.5180 |
7.0516 |
7.0020 |
7.3373 |
7.1196 |
| 2024-01-23 |
6.9598 |
42,492.6652 |
7.2675 |
6.7100 |
7.4348 |
7.0075 |
| 2024-01-22 |
7.5638 |
26,976.6885 |
7.7937 |
7.3150 |
7.9228 |
7.3817 |
| 2024-01-21 |
7.8445 |
10,691.5658 |
7.7989 |
7.7078 |
8.0127 |
7.9086 |
| 2024-01-20 |
7.7189 |
25,975.1122 |
7.5868 |
7.5176 |
7.9390 |
7.7946 |
| 2024-01-19 |
7.5796 |
56,246.3527 |
7.5902 |
7.1184 |
7.8323 |
7.5391 |
| 2024-01-18 |
7.7878 |
20,420.5954 |
8.0844 |
7.4358 |
8.0844 |
7.5675 |
| 2024-01-17 |
8.1328 |
20,927.9301 |
8.3347 |
7.9301 |
8.4579 |
8.0522 |
| 2024-01-16 |
8.1317 |
30,966.9697 |
7.8577 |
7.8036 |
8.4404 |
8.3368 |
| 2024-01-15 |
7.9098 |
28,089.8593 |
7.7966 |
7.7489 |
8.0389 |
7.9236 |