Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
6.9141 |
14,252.9412 |
7.0259 |
6.6654 |
7.0353 |
6.7364 |
| 2022-12-02 |
6.9141 |
18,155.7019 |
6.8338 |
6.7396 |
7.0834 |
7.0276 |
| 2022-12-01 |
6.9003 |
36,354.7354 |
7.0023 |
6.7708 |
7.0023 |
6.8148 |
| 2022-11-30 |
6.8762 |
32,883.2549 |
6.7634 |
6.6942 |
7.0160 |
7.0079 |
| 2022-11-29 |
6.7559 |
24,603.9503 |
6.5430 |
6.4799 |
6.8962 |
6.7693 |
| 2022-11-28 |
6.5515 |
15,657.9805 |
6.6879 |
6.3808 |
6.8469 |
6.5707 |
| 2022-11-27 |
6.7956 |
35,169.4283 |
6.6470 |
6.5855 |
6.9226 |
6.8387 |
| 2022-11-26 |
6.6873 |
55,447.3414 |
6.6513 |
6.5419 |
6.7821 |
6.6428 |
| 2022-11-25 |
6.6429 |
63,972.5001 |
6.7745 |
6.5481 |
6.7812 |
6.6442 |
| 2022-11-24 |
6.7771 |
61,863.9099 |
6.9566 |
6.6111 |
6.9595 |
6.7582 |
| 2022-11-23 |
6.8479 |
69,956.8359 |
6.8555 |
6.7157 |
6.9602 |
6.9368 |
| 2022-11-22 |
6.6462 |
89,137.2758 |
6.3361 |
6.1237 |
7.0124 |
6.8421 |
| 2022-11-21 |
6.3568 |
9,527.2294 |
6.5611 |
6.0924 |
6.5611 |
6.2467 |
| 2022-11-20 |
6.8785 |
1,836.4556 |
7.1467 |
6.5519 |
7.1651 |
6.6066 |
| 2022-11-19 |
7.0767 |
1,540.0528 |
7.1467 |
6.9569 |
7.1467 |
7.0862 |
| 2022-11-18 |
7.2148 |
11,043.7931 |
7.1801 |
6.9986 |
7.2914 |
7.0556 |
| 2022-11-17 |
7.1016 |
31,815.9037 |
7.0716 |
6.9470 |
7.2585 |
7.2134 |
| 2022-11-16 |
7.0713 |
55,345.7052 |
7.2119 |
6.8796 |
7.3330 |
7.0881 |
| 2022-11-15 |
7.2669 |
63,058.4105 |
7.2755 |
7.0669 |
7.4145 |
7.1662 |
| 2022-11-14 |
7.2273 |
167,296.6844 |
7.0269 |
6.9125 |
7.5702 |
7.0856 |
| 2022-11-13 |
7.3225 |
320,377.9753 |
6.5213 |
6.2308 |
10.8850 |
7.0532 |
| 2022-11-12 |
6.6701 |
78,609.1248 |
6.9982 |
6.4709 |
7.0132 |
6.5439 |
| 2022-11-11 |
7.0149 |
92,326.4993 |
7.3450 |
6.6104 |
7.4106 |
6.8301 |
| 2022-11-10 |
7.0756 |
83,391.9083 |
5.9778 |
5.9391 |
7.5635 |
7.3891 |
| 2022-11-09 |
7.1576 |
106,928.7370 |
7.8298 |
5.8092 |
8.0025 |
6.0046 |
| 2022-11-08 |
8.7171 |
110,023.0032 |
9.7846 |
6.2306 |
10.2830 |
7.8379 |
| 2022-11-07 |
9.9755 |
47,831.4472 |
9.8174 |
9.5340 |
10.3470 |
9.7512 |
| 2022-11-06 |
10.4521 |
39,554.4569 |
10.6210 |
10.0860 |
10.8440 |
10.1060 |
| 2022-11-05 |
10.9587 |
118,406.4637 |
9.6986 |
9.6986 |
11.7930 |
10.5230 |
| 2022-11-04 |
9.2265 |
13,800.1079 |
8.7388 |
8.7132 |
10.0380 |
9.9047 |
| 2022-11-03 |
8.8244 |
16,260.6827 |
8.6383 |
8.5929 |
9.0504 |
8.7499 |
| 2022-11-02 |
8.8010 |
17,110.2909 |
9.0203 |
8.4540 |
9.1615 |
8.5661 |
| 2022-11-01 |
9.1773 |
1,686.0156 |
9.1866 |
9.0205 |
9.2649 |
9.1177 |
| 2022-10-31 |
9.0867 |
4,480.4842 |
9.2589 |
8.9496 |
9.2918 |
9.1166 |
| 2022-10-30 |
9.7835 |
34,704.9276 |
9.3148 |
9.0811 |
10.3280 |
9.0811 |
| 2022-10-29 |
9.3251 |
19,834.2713 |
9.1193 |
9.1087 |
9.5384 |
9.2969 |
| 2022-10-28 |
9.0248 |
26,437.0020 |
9.0155 |
8.7057 |
9.2251 |
9.0989 |
| 2022-10-27 |
9.2835 |
45,233.5384 |
9.1750 |
8.9701 |
9.6427 |
9.0472 |
| 2022-10-26 |
9.1711 |
53,784.5362 |
9.0136 |
8.9724 |
9.4528 |
9.1063 |
| 2022-10-25 |
8.9770 |
114,980.0379 |
8.3659 |
8.3283 |
9.3761 |
8.9750 |
| 2022-10-24 |
8.6010 |
17,920.2715 |
8.9830 |
8.3561 |
8.9830 |
8.3974 |
| 2022-10-23 |
8.8242 |
26,467.1661 |
8.9690 |
8.6823 |
9.0683 |
9.0049 |
| 2022-10-22 |
8.9445 |
27,442.5706 |
9.0388 |
8.8115 |
9.2502 |
8.9638 |
| 2022-10-21 |
9.1455 |
63,422.9200 |
9.5302 |
8.6542 |
9.5302 |
9.0178 |
| 2022-10-20 |
9.8914 |
17,930.8865 |
10.1260 |
9.4722 |
10.1300 |
9.5557 |
| 2022-10-19 |
10.6197 |
7,005.5614 |
10.9430 |
10.4100 |
10.9430 |
10.4400 |
| 2022-10-18 |
11.0689 |
17,628.8784 |
11.2030 |
10.7520 |
11.2740 |
10.9310 |
| 2022-10-17 |
11.0822 |
7,255.7701 |
11.0460 |
10.8870 |
11.2200 |
11.1450 |
| 2022-10-16 |
10.9372 |
7,039.0160 |
10.8020 |
10.7930 |
11.1680 |
11.0300 |
| 2022-10-15 |
10.8998 |
8,636.0559 |
10.8090 |
10.7490 |
11.0440 |
10.8920 |