Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
14.4214 |
11,422.1125 |
14.2550 |
13.6710 |
14.8440 |
14.6570 |
| 2022-08-22 |
13.7292 |
9,605.1869 |
14.4450 |
13.4750 |
14.4450 |
14.0350 |
| 2022-08-21 |
14.2828 |
5,229.0591 |
14.1210 |
13.9590 |
14.6300 |
14.2590 |
| 2022-08-20 |
14.1775 |
13,757.6100 |
14.2190 |
13.6280 |
14.6960 |
13.7980 |
| 2022-08-19 |
15.0025 |
37,215.6901 |
16.0920 |
14.0440 |
16.0920 |
14.2860 |
| 2022-08-18 |
16.9922 |
8,717.5761 |
16.9770 |
16.7150 |
17.2110 |
16.7150 |
| 2022-08-17 |
17.3190 |
9,228.4213 |
17.9210 |
16.7160 |
18.3610 |
16.8880 |
| 2022-08-16 |
18.1074 |
15,752.7486 |
18.1300 |
17.7670 |
18.5690 |
17.8510 |
| 2022-08-15 |
18.3329 |
16,693.9567 |
18.5350 |
17.8860 |
19.1010 |
18.3380 |
| 2022-08-14 |
19.2652 |
18,122.6339 |
19.2230 |
18.3280 |
19.7720 |
18.6130 |
| 2022-08-13 |
19.3974 |
16,081.7742 |
18.5520 |
18.5520 |
19.8840 |
19.4240 |
| 2022-08-12 |
18.4084 |
4,585.6510 |
18.3220 |
17.9130 |
18.7510 |
18.6510 |
| 2022-08-11 |
18.7735 |
11,714.5438 |
18.4750 |
18.3840 |
19.1190 |
18.4390 |
| 2022-08-10 |
17.8638 |
26,075.8344 |
17.5650 |
17.1160 |
18.5260 |
18.4240 |
| 2022-08-09 |
18.2439 |
9,146.4554 |
18.5200 |
17.2710 |
18.6960 |
17.6440 |
| 2022-08-08 |
18.7776 |
8,466.5155 |
18.4350 |
18.4350 |
19.2770 |
18.5580 |
| 2022-08-07 |
18.4071 |
18,134.8129 |
17.9640 |
17.7570 |
18.9550 |
18.4750 |
| 2022-08-06 |
18.2245 |
8,330.7277 |
18.3400 |
17.8540 |
18.3800 |
17.9350 |
| 2022-08-05 |
17.8781 |
24,934.8270 |
17.7190 |
17.6240 |
18.5450 |
18.0830 |
| 2022-08-04 |
17.5953 |
23,759.6357 |
17.2060 |
17.0720 |
18.2620 |
17.5540 |
| 2022-08-03 |
17.5407 |
10,868.9905 |
17.1360 |
16.6330 |
17.9570 |
17.6530 |
| 2022-08-02 |
17.1500 |
6,401.6428 |
17.7850 |
16.5840 |
17.8740 |
17.3900 |
| 2022-08-01 |
17.8950 |
10,315.4854 |
17.9090 |
17.2910 |
18.3750 |
17.5890 |
| 2022-07-31 |
18.7355 |
26,215.5667 |
19.0180 |
18.3090 |
19.1070 |
18.6070 |
| 2022-07-30 |
19.4275 |
47,087.8477 |
18.2290 |
18.2290 |
20.3670 |
19.3550 |
| 2022-07-29 |
18.3506 |
57,069.3550 |
17.1380 |
17.1340 |
19.4680 |
18.2700 |
| 2022-07-28 |
16.6973 |
24,377.0425 |
16.7470 |
16.0540 |
17.4550 |
17.2840 |
| 2022-07-27 |
15.5915 |
18,104.1752 |
15.1150 |
14.7080 |
16.1660 |
16.0480 |
| 2022-07-26 |
14.8425 |
11,954.3742 |
15.2660 |
14.3840 |
15.3480 |
14.7850 |
| 2022-07-25 |
16.2952 |
17,644.4481 |
17.2560 |
15.3890 |
17.8810 |
15.5370 |
| 2022-07-24 |
17.9550 |
18,797.1783 |
18.2780 |
17.0300 |
18.8330 |
17.0960 |
| 2022-07-23 |
16.8801 |
46,098.1645 |
15.3680 |
15.2670 |
18.0840 |
17.9660 |
| 2022-07-22 |
15.7485 |
9,670.7934 |
15.7570 |
15.1030 |
16.3690 |
15.3930 |
| 2022-07-21 |
15.2564 |
41,340.4044 |
15.5380 |
14.8780 |
15.8870 |
15.5490 |
| 2022-07-20 |
16.6807 |
52,749.4694 |
16.8100 |
15.3590 |
17.5700 |
15.5160 |
| 2022-07-19 |
16.6597 |
93,621.0201 |
16.3610 |
15.8400 |
17.5830 |
16.8210 |
| 2022-07-18 |
15.6918 |
69,813.3681 |
14.5170 |
14.3760 |
16.1950 |
15.8850 |
| 2022-07-17 |
14.5827 |
35,529.7208 |
14.3830 |
14.1190 |
15.0440 |
14.6340 |
| 2022-07-16 |
13.8948 |
38,071.0838 |
13.8900 |
13.5480 |
14.4200 |
14.2900 |
| 2022-07-15 |
13.9486 |
29,095.7740 |
13.9610 |
13.7750 |
14.2930 |
14.0270 |
| 2022-07-14 |
13.4792 |
32,673.0903 |
13.3960 |
13.0150 |
13.9410 |
13.8170 |
| 2022-07-13 |
12.8389 |
42,581.7570 |
12.8220 |
12.3100 |
13.3460 |
13.2170 |
| 2022-07-12 |
13.2056 |
26,532.0476 |
13.3570 |
12.9180 |
13.5110 |
13.0150 |
| 2022-07-11 |
13.9441 |
62,584.9476 |
14.4380 |
13.1710 |
14.4380 |
13.3420 |
| 2022-07-10 |
14.5608 |
78,184.9892 |
15.1500 |
14.1460 |
15.1500 |
14.4440 |
| 2022-07-09 |
15.3124 |
8,685.7683 |
14.9410 |
14.9410 |
15.6210 |
15.2170 |
| 2022-07-08 |
15.1497 |
6,644.5272 |
15.3300 |
14.5150 |
15.7280 |
14.9470 |
| 2022-07-07 |
15.0365 |
7,896.6848 |
14.7550 |
14.5910 |
15.6720 |
15.2570 |
| 2022-07-06 |
14.5453 |
14,214.9170 |
14.4330 |
14.1030 |
14.8550 |
14.6870 |
| 2022-07-05 |
14.8186 |
5,249.6643 |
15.1250 |
13.9670 |
15.4660 |
14.6520 |