Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
14.2534 |
13,155.7431 |
14.1260 |
13.6590 |
14.8950 |
14.8860 |
| 2022-07-03 |
13.8572 |
11,384.4673 |
13.9300 |
13.4950 |
14.5160 |
14.1680 |
| 2022-07-02 |
13.7311 |
3,070.1772 |
13.9730 |
13.4620 |
14.0660 |
13.9840 |
| 2022-07-01 |
14.3973 |
10,984.9682 |
14.5940 |
13.7500 |
14.9410 |
14.0810 |
| 2022-06-30 |
13.8894 |
12,059.5726 |
14.3460 |
13.1060 |
14.3460 |
13.9370 |
| 2022-06-29 |
14.9219 |
15,444.8807 |
15.2980 |
14.0960 |
15.7270 |
14.6200 |
| 2022-06-28 |
15.9301 |
24,584.0251 |
15.9150 |
15.0550 |
16.6610 |
15.3960 |
| 2022-06-27 |
16.1918 |
12,201.1248 |
16.1210 |
15.4620 |
16.8910 |
16.0880 |
| 2022-06-26 |
17.1585 |
11,384.6010 |
17.8200 |
16.4880 |
17.9440 |
16.6820 |
| 2022-06-25 |
17.7257 |
31,243.8604 |
17.1010 |
16.8940 |
18.4560 |
17.9400 |
| 2022-06-24 |
16.5226 |
35,815.9016 |
14.7730 |
14.7590 |
17.7490 |
17.3540 |
| 2022-06-23 |
14.4217 |
42,321.3146 |
13.9580 |
13.9450 |
14.9940 |
14.7540 |
| 2022-06-22 |
14.4545 |
19,077.6896 |
14.8960 |
13.7210 |
15.1080 |
13.9720 |
| 2022-06-21 |
15.2598 |
25,168.2970 |
14.5310 |
14.1100 |
16.0060 |
14.8640 |
| 2022-06-20 |
14.2340 |
11,323.5050 |
13.7490 |
13.0880 |
15.2650 |
14.3210 |
| 2022-06-19 |
13.1614 |
12,869.5269 |
12.8630 |
12.2820 |
14.4990 |
13.7320 |
| 2022-06-18 |
12.7984 |
26,925.2188 |
13.8250 |
11.8630 |
14.0440 |
12.9360 |
| 2022-06-17 |
13.8594 |
9,735.4370 |
13.5880 |
13.4200 |
14.2100 |
13.8930 |
| 2022-06-16 |
14.4801 |
18,521.1197 |
15.8650 |
13.2360 |
16.3370 |
13.9300 |
| 2022-06-15 |
13.7583 |
25,349.0454 |
14.0540 |
12.5630 |
15.7010 |
15.3130 |
| 2022-06-14 |
14.3286 |
68,500.5581 |
13.4530 |
12.3640 |
15.4130 |
14.0190 |
| 2022-06-13 |
13.3750 |
8,375.8621 |
14.4200 |
12.2810 |
14.6080 |
13.0700 |
| 2022-06-12 |
15.4654 |
14,845.9207 |
16.3270 |
14.3490 |
16.4080 |
15.0700 |
| 2022-06-11 |
16.9358 |
12,975.0011 |
17.9760 |
15.8500 |
18.7000 |
16.2390 |
| 2022-06-10 |
18.7250 |
4,992.2297 |
19.3960 |
17.6880 |
19.5420 |
17.9830 |
| 2022-06-09 |
19.5448 |
2,328.7679 |
19.4720 |
19.1740 |
19.9180 |
19.3940 |
| 2022-06-08 |
19.6065 |
9,790.2157 |
19.6190 |
19.1120 |
20.0000 |
19.5940 |
| 2022-06-07 |
19.6027 |
5,787.4901 |
20.6880 |
19.0800 |
20.6880 |
19.4810 |
| 2022-06-06 |
21.4056 |
4,690.8971 |
20.0760 |
19.9330 |
22.6720 |
20.4780 |
| 2022-06-05 |
20.0486 |
403.5416 |
20.4920 |
19.7130 |
20.4920 |
19.9960 |
| 2022-06-04 |
20.4506 |
961.1023 |
20.4360 |
19.9770 |
20.9210 |
20.4720 |
| 2022-06-03 |
19.9110 |
12,837.9629 |
20.9470 |
19.3420 |
21.4420 |
20.0920 |
| 2022-06-02 |
20.3472 |
5,352.0931 |
20.6700 |
19.6530 |
21.2760 |
21.1270 |
| 2022-06-01 |
21.6666 |
3,596.9798 |
23.3610 |
20.0930 |
23.5420 |
20.7240 |
| 2022-05-31 |
25.2848 |
3,696.3330 |
24.7820 |
22.5650 |
27.4670 |
23.0120 |
| 2022-05-30 |
19.7726 |
695.7014 |
18.2830 |
18.0180 |
23.6140 |
23.6140 |
| 2022-05-29 |
17.9094 |
471.3878 |
18.4740 |
17.5730 |
18.5210 |
18.2320 |
| 2022-05-28 |
18.3481 |
1,067.3098 |
18.2640 |
17.7860 |
18.6250 |
18.3840 |
| 2022-05-27 |
18.1823 |
8,186.4485 |
19.6290 |
17.7660 |
19.7080 |
18.3600 |
| 2022-05-26 |
19.2113 |
6,061.5861 |
20.9790 |
18.5280 |
21.7030 |
19.7970 |
| 2022-05-25 |
20.6244 |
215.6979 |
21.1980 |
20.2710 |
21.3930 |
20.9020 |
| 2022-05-24 |
20.4148 |
3,704.9698 |
20.9150 |
19.9960 |
21.2820 |
20.8650 |
| 2022-05-23 |
22.4740 |
32,478.0542 |
21.4820 |
20.8460 |
23.2400 |
21.0970 |
| 2022-05-22 |
21.1257 |
1,283.2883 |
20.9020 |
18.0490 |
21.5280 |
20.7500 |
| 2022-05-21 |
20.5887 |
12,140.7605 |
20.4480 |
17.2320 |
20.9000 |
20.7220 |
| 2022-05-20 |
21.4645 |
4,630.0627 |
21.3790 |
17.0210 |
21.8040 |
20.4700 |
| 2022-05-19 |
20.1788 |
66,147.1577 |
21.6540 |
19.3720 |
22.0720 |
21.5080 |
| 2022-05-18 |
21.7492 |
32,033.3539 |
21.5880 |
20.3330 |
22.4160 |
21.8450 |
| 2022-05-17 |
20.9189 |
68,261.4534 |
19.5890 |
19.4340 |
22.9190 |
20.9850 |
| 2022-05-16 |
21.3958 |
29,089.4958 |
23.4190 |
19.5680 |
23.7490 |
19.7200 |