Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
7.6218 |
8,207.6730 |
7.7188 |
7.5046 |
7.7322 |
7.5659 |
| 2023-05-03 |
7.5006 |
14,400.5722 |
7.6005 |
7.3869 |
7.7431 |
7.7230 |
| 2023-05-02 |
7.5922 |
8,222.6417 |
7.5947 |
7.5214 |
7.6580 |
7.6246 |
| 2023-05-01 |
7.7016 |
7,367.8525 |
7.8986 |
7.4838 |
7.9239 |
7.5460 |
| 2023-04-30 |
7.9931 |
8,382.7355 |
8.0114 |
7.8537 |
8.1210 |
7.9558 |
| 2023-04-29 |
8.0047 |
4,735.4368 |
7.9765 |
7.9116 |
8.0734 |
7.9876 |
| 2023-04-28 |
7.9417 |
10,450.2138 |
7.9562 |
7.7999 |
8.0221 |
7.9536 |
| 2023-04-27 |
7.8879 |
15,150.7494 |
7.7754 |
7.7753 |
8.0401 |
7.9910 |
| 2023-04-26 |
8.0113 |
15,056.7375 |
8.0173 |
7.4403 |
8.2914 |
7.7559 |
| 2023-04-25 |
7.7424 |
11,212.9643 |
7.8599 |
7.6297 |
7.9549 |
7.9497 |
| 2023-04-24 |
7.8120 |
28,015.0111 |
7.9220 |
7.6620 |
8.0318 |
7.8902 |
| 2023-04-23 |
7.9578 |
5,194.3293 |
8.0471 |
7.6810 |
8.0567 |
7.7975 |
| 2023-04-22 |
7.8922 |
4,293.3381 |
7.9312 |
7.8318 |
8.0756 |
8.0756 |
| 2023-04-21 |
8.1629 |
12,016.7988 |
8.2106 |
7.8280 |
8.2951 |
7.8759 |
| 2023-04-20 |
8.3227 |
8,703.0533 |
8.4367 |
8.0936 |
8.5152 |
8.1549 |
| 2023-04-19 |
8.7353 |
11,433.9414 |
9.3780 |
8.2525 |
9.3989 |
8.4566 |
| 2023-04-18 |
9.3727 |
9,701.1263 |
9.3465 |
9.2481 |
9.5798 |
9.3292 |
| 2023-04-17 |
9.1562 |
8,231.4087 |
9.2581 |
9.0024 |
9.2871 |
9.1081 |
| 2023-04-16 |
9.1549 |
12,881.5553 |
9.0182 |
8.8686 |
9.3319 |
9.2800 |
| 2023-04-15 |
9.0482 |
10,229.7933 |
9.0434 |
8.9705 |
9.1416 |
9.0307 |
| 2023-04-14 |
9.0051 |
13,828.9553 |
9.0065 |
8.3289 |
9.2055 |
9.0448 |
| 2023-04-13 |
8.6748 |
4,682.1969 |
8.6067 |
8.4995 |
8.8156 |
8.7714 |
| 2023-04-12 |
8.5084 |
6,386.5148 |
8.6970 |
8.2692 |
8.7274 |
8.6353 |
| 2023-04-11 |
8.6737 |
7,458.1889 |
8.6683 |
8.5932 |
8.8109 |
8.6892 |
| 2023-04-10 |
8.5011 |
6,020.5192 |
8.4628 |
8.3670 |
8.6313 |
8.6197 |
| 2023-04-09 |
8.4428 |
3,696.6089 |
8.4999 |
8.3348 |
8.5745 |
8.5036 |
| 2023-04-08 |
8.6246 |
7,018.0691 |
8.7345 |
8.4755 |
8.7345 |
8.4842 |
| 2023-04-07 |
8.6875 |
18,228.0987 |
8.5265 |
8.4608 |
8.9147 |
8.6862 |
| 2023-04-06 |
8.5390 |
5,135.9000 |
8.7155 |
8.4093 |
8.7307 |
8.5249 |
| 2023-04-05 |
8.5653 |
4,755.7761 |
8.4176 |
8.3569 |
8.6957 |
8.4610 |
| 2023-04-04 |
8.3235 |
5,688.0307 |
8.2665 |
8.1723 |
8.4968 |
8.4421 |
| 2023-04-03 |
8.2361 |
15,681.1368 |
8.2938 |
8.0540 |
8.4303 |
8.2804 |
| 2023-04-02 |
8.3821 |
5,751.4515 |
8.5070 |
8.2146 |
8.5685 |
8.2154 |
| 2023-04-01 |
8.3784 |
4,142.1296 |
8.3946 |
8.2947 |
8.4842 |
8.4754 |
| 2023-03-31 |
8.1905 |
6,575.9782 |
8.2498 |
8.0607 |
8.4087 |
8.4082 |
| 2023-03-30 |
8.3331 |
12,526.4382 |
8.5180 |
8.1067 |
8.5998 |
8.2172 |
| 2023-03-29 |
8.4407 |
9,471.3741 |
8.2449 |
8.2159 |
8.5795 |
8.5400 |
| 2023-03-28 |
8.0534 |
18,095.3413 |
8.0130 |
7.9047 |
8.3167 |
8.2394 |
| 2023-03-27 |
8.0544 |
14,814.2508 |
8.4112 |
7.8103 |
8.4223 |
7.9843 |
| 2023-03-26 |
8.3640 |
5,001.6582 |
8.2573 |
8.2074 |
8.4939 |
8.4288 |
| 2023-03-25 |
8.3798 |
4,799.3198 |
8.3714 |
8.1258 |
8.6214 |
8.2136 |
| 2023-03-24 |
8.3809 |
16,666.0154 |
8.7132 |
8.1210 |
8.7163 |
8.3276 |
| 2023-03-23 |
8.5309 |
13,978.6413 |
8.3390 |
8.2205 |
8.8032 |
8.6878 |
| 2023-03-22 |
8.5206 |
12,678.0656 |
8.8443 |
8.0984 |
8.8613 |
8.3331 |
| 2023-03-21 |
8.6833 |
12,758.6133 |
8.6083 |
8.2502 |
8.8795 |
8.8490 |
| 2023-03-20 |
8.9378 |
13,068.6430 |
9.1028 |
8.4934 |
9.2748 |
8.7183 |
| 2023-03-19 |
9.3098 |
19,202.4305 |
8.7290 |
8.7145 |
9.7752 |
9.0397 |
| 2023-03-18 |
9.0727 |
28,888.9801 |
8.9085 |
8.7467 |
9.4443 |
8.8444 |
| 2023-03-17 |
8.3040 |
18,667.3449 |
7.9988 |
7.8874 |
8.5939 |
8.5749 |
| 2023-03-16 |
7.8875 |
19,210.2943 |
7.8266 |
7.7105 |
8.0823 |
7.9925 |