Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-29 |
2.9892 |
47,394.6851 |
3.1272 |
2.8856 |
3.1405 |
2.9189 |
2025-03-28 |
3.2079 |
30,819.3533 |
3.3914 |
3.0918 |
3.3998 |
3.1024 |
2025-03-27 |
3.4032 |
25,472.5547 |
3.4490 |
3.3239 |
3.5087 |
3.3807 |
2025-03-26 |
3.5387 |
15,984.0326 |
3.5854 |
3.4232 |
3.6497 |
3.4341 |
2025-03-25 |
3.5120 |
23,432.3507 |
3.5117 |
3.4627 |
3.6111 |
3.5980 |
2025-03-24 |
3.4822 |
24,516.5721 |
3.3519 |
3.3077 |
3.5755 |
3.5337 |
2025-03-23 |
3.4100 |
6,596.5987 |
3.4127 |
3.3815 |
3.4457 |
3.4095 |
2025-03-22 |
3.3811 |
10,788.6621 |
3.3212 |
3.3031 |
3.4461 |
3.4283 |
2025-03-21 |
3.3907 |
51,678.5920 |
3.3974 |
3.2833 |
3.4775 |
3.3268 |
2025-03-20 |
3.4311 |
121,916.9555 |
3.4785 |
3.2380 |
3.7061 |
3.4278 |
2025-03-19 |
3.4170 |
46,081.1152 |
3.3811 |
3.3580 |
3.5158 |
3.4936 |
2025-03-18 |
3.3417 |
13,159.5046 |
3.4290 |
2.6700 |
3.4791 |
3.3284 |
2025-03-17 |
3.3101 |
30,919.7556 |
3.1718 |
2.5100 |
3.4791 |
3.4505 |
2025-03-16 |
3.2469 |
24,041.5104 |
3.2964 |
3.1572 |
3.3211 |
3.1689 |
2025-03-15 |
3.2466 |
15,276.9386 |
3.2074 |
3.1889 |
3.3141 |
3.2997 |
2025-03-14 |
3.2086 |
24,449.7652 |
3.1700 |
3.1545 |
3.2893 |
3.2419 |
2025-03-13 |
3.1057 |
53,657.2649 |
3.1896 |
2.0700 |
3.2333 |
3.1733 |
2025-03-12 |
3.1328 |
62,369.9460 |
3.0954 |
2.4300 |
3.4300 |
3.1939 |
2025-03-11 |
2.9257 |
105,660.7822 |
2.8593 |
2.3200 |
3.8960 |
3.1307 |
2025-03-10 |
3.1228 |
75,661.2908 |
3.0755 |
2.9542 |
3.2627 |
2.9650 |
2025-03-09 |
3.1988 |
47,548.9681 |
3.4121 |
3.0616 |
3.5624 |
3.1281 |
2025-03-08 |
3.4749 |
30,383.2844 |
3.5187 |
3.3796 |
4.1956 |
3.4186 |
2025-03-07 |
3.5419 |
55,786.2282 |
3.5194 |
3.3307 |
3.9342 |
3.5045 |
2025-03-06 |
3.6068 |
22,423.9634 |
3.5897 |
3.5180 |
3.7070 |
3.5863 |
2025-03-05 |
3.4409 |
45,898.7924 |
3.4214 |
3.3579 |
4.4000 |
3.4402 |
2025-03-04 |
3.3409 |
30,266.0685 |
3.4467 |
3.0760 |
5.2700 |
3.2756 |
2025-03-03 |
3.6938 |
71,472.8787 |
3.9730 |
3.4149 |
3.9961 |
3.4510 |
2025-03-02 |
3.8027 |
75,973.5901 |
3.7186 |
3.6275 |
4.0246 |
3.9674 |
2025-03-01 |
3.6879 |
49,885.5690 |
3.7545 |
3.6038 |
3.7819 |
3.6694 |
2025-02-28 |
3.5331 |
138,050.7740 |
3.6606 |
3.3185 |
5.4000 |
3.7594 |
2025-02-27 |
3.7034 |
37,013.6566 |
3.6405 |
3.5929 |
3.8000 |
3.7869 |
2025-02-26 |
3.6826 |
86,910.0436 |
3.6799 |
3.5409 |
3.7706 |
3.5669 |
2025-02-25 |
3.5904 |
120,626.1766 |
3.6840 |
3.3870 |
3.7360 |
3.7193 |
2025-02-24 |
3.9314 |
80,891.5886 |
4.1231 |
3.7743 |
5.5470 |
3.8790 |
2025-02-23 |
4.1759 |
45,979.8661 |
4.2585 |
4.0531 |
4.3076 |
4.1049 |
2025-02-22 |
4.2345 |
46,844.7098 |
4.1998 |
4.1643 |
6.5710 |
4.2684 |
2025-02-21 |
4.4736 |
37,786.3005 |
4.4046 |
4.3565 |
4.6123 |
4.4782 |
2025-02-20 |
4.3094 |
52,376.4622 |
4.2805 |
4.2349 |
5.7598 |
4.3434 |
2025-02-19 |
4.2199 |
67,948.5333 |
4.1834 |
4.0972 |
4.3089 |
4.2763 |
2025-02-18 |
4.2276 |
69,651.8968 |
4.4823 |
4.0339 |
4.4823 |
4.1054 |
2025-02-17 |
4.4323 |
67,110.6831 |
4.3675 |
4.2829 |
4.5660 |
4.5069 |
2025-02-16 |
4.3927 |
31,009.0067 |
4.3916 |
4.3154 |
4.5017 |
4.3568 |
2025-02-15 |
4.4782 |
32,381.2101 |
4.5429 |
4.3779 |
4.9735 |
4.3853 |
2025-02-14 |
4.4518 |
40,170.6412 |
4.3802 |
4.3489 |
4.5949 |
4.5861 |
2025-02-13 |
4.3685 |
50,595.9650 |
4.4507 |
4.2750 |
4.4899 |
4.2890 |
2025-02-12 |
4.3104 |
44,418.4043 |
4.2527 |
4.1914 |
4.9735 |
4.4109 |
2025-02-11 |
4.3588 |
61,056.7752 |
4.3224 |
3.8149 |
5.1412 |
4.2667 |
2025-02-10 |
4.2345 |
34,044.9660 |
4.1837 |
4.0498 |
4.3584 |
4.3033 |
2025-02-09 |
4.2204 |
16,934.0590 |
4.1769 |
4.1508 |
4.3027 |
4.1982 |
2025-02-08 |
4.0478 |
30,710.3302 |
4.0005 |
3.5000 |
5.4400 |
4.1907 |