Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
11.2020 |
12,349.1647 |
11.0390 |
10.6250 |
11.4850 |
10.8120 |
| 2022-10-13 |
10.6927 |
83,092.1535 |
11.5310 |
10.0570 |
11.5470 |
11.1840 |
| 2022-10-12 |
11.5487 |
5,223.0852 |
11.5240 |
11.4440 |
11.6910 |
11.6160 |
| 2022-10-11 |
11.6292 |
8,164.8448 |
11.8820 |
11.4260 |
11.8820 |
11.4370 |
| 2022-10-10 |
12.3648 |
11,270.2964 |
12.4110 |
11.9220 |
12.6030 |
11.9760 |
| 2022-10-09 |
12.4400 |
15,973.8812 |
12.3410 |
12.2910 |
12.5460 |
12.3920 |
| 2022-10-08 |
12.4545 |
5,953.1256 |
12.4390 |
12.2420 |
12.5400 |
12.3320 |
| 2022-10-07 |
12.5678 |
13,787.1722 |
12.6630 |
12.3440 |
12.7320 |
12.4330 |
| 2022-10-06 |
12.8795 |
15,095.0955 |
12.7500 |
12.6280 |
13.0300 |
12.6680 |
| 2022-10-05 |
12.8209 |
14,798.1681 |
12.9740 |
12.4970 |
13.0890 |
12.7340 |
| 2022-10-04 |
12.8437 |
6,731.1354 |
12.7150 |
12.6180 |
13.0360 |
12.9910 |
| 2022-10-03 |
12.3747 |
12,177.8740 |
12.1090 |
12.0270 |
12.6070 |
12.5820 |
| 2022-10-02 |
12.3783 |
1,938.3738 |
12.5360 |
12.2440 |
12.6120 |
12.4240 |
| 2022-10-01 |
12.6075 |
7,618.3112 |
12.5530 |
12.4760 |
12.7750 |
12.6020 |
| 2022-09-30 |
12.6492 |
35,161.9284 |
12.7440 |
12.4270 |
12.8800 |
12.5170 |
| 2022-09-29 |
12.3959 |
4,246.3260 |
12.5200 |
12.2000 |
12.6310 |
12.6150 |
| 2022-09-28 |
12.2106 |
10,697.6823 |
12.3350 |
11.8600 |
12.6040 |
12.6040 |
| 2022-09-27 |
12.6830 |
17,279.6914 |
12.4820 |
12.1450 |
12.9120 |
12.3690 |
| 2022-09-26 |
12.3363 |
16,652.9380 |
12.3610 |
12.0910 |
12.4790 |
12.4770 |
| 2022-09-25 |
12.7111 |
19,985.4618 |
12.6780 |
12.4380 |
12.8930 |
12.5450 |
| 2022-09-24 |
13.2759 |
48,169.4778 |
13.1950 |
12.6930 |
13.6700 |
12.7530 |
| 2022-09-23 |
12.8526 |
40,573.2375 |
12.3880 |
12.2910 |
13.4560 |
13.3860 |
| 2022-09-22 |
12.0182 |
18,616.1896 |
11.7470 |
11.6930 |
12.4640 |
12.3330 |
| 2022-09-21 |
12.5051 |
33,424.6223 |
12.3410 |
11.6380 |
12.9490 |
11.7660 |
| 2022-09-20 |
12.5187 |
17,473.6164 |
12.3860 |
12.0550 |
12.8060 |
12.3100 |
| 2022-09-19 |
12.0629 |
15,807.7664 |
12.0460 |
11.6550 |
12.3350 |
12.3150 |
| 2022-09-18 |
12.5965 |
10,455.4917 |
13.1260 |
11.9070 |
13.2610 |
12.1320 |
| 2022-09-17 |
12.9915 |
3,443.1669 |
12.8350 |
12.7800 |
13.1640 |
13.1320 |
| 2022-09-16 |
12.6257 |
19,295.9372 |
12.6960 |
12.4490 |
12.9220 |
12.7820 |
| 2022-09-15 |
12.7900 |
13,104.8225 |
13.3190 |
12.5890 |
13.3750 |
12.6930 |
| 2022-09-14 |
13.1723 |
6,610.4529 |
13.1260 |
12.8290 |
13.4210 |
13.3270 |
| 2022-09-13 |
13.6192 |
16,684.4828 |
14.1740 |
13.0840 |
14.4580 |
13.1640 |
| 2022-09-12 |
14.5025 |
11,938.4729 |
14.4940 |
14.0920 |
15.0470 |
14.1770 |
| 2022-09-11 |
14.5909 |
17,852.4260 |
14.7200 |
14.2430 |
14.8050 |
14.5230 |
| 2022-09-10 |
14.6139 |
11,411.6633 |
14.7150 |
14.3410 |
14.9050 |
14.7540 |
| 2022-09-09 |
14.7560 |
38,158.3733 |
13.8630 |
13.8190 |
15.2000 |
14.7220 |
| 2022-09-08 |
13.7096 |
14,352.9825 |
13.5470 |
13.3320 |
14.0660 |
13.7570 |
| 2022-09-07 |
13.3006 |
4,394.9660 |
13.0740 |
12.8270 |
13.6960 |
13.6770 |
| 2022-09-06 |
14.1184 |
7,934.2697 |
14.3120 |
13.0030 |
14.5680 |
13.2130 |
| 2022-09-05 |
14.1945 |
7,858.0722 |
14.5550 |
13.8480 |
14.7590 |
14.1710 |
| 2022-09-04 |
14.5951 |
13,049.9496 |
15.1800 |
14.3790 |
15.3460 |
14.4890 |
| 2022-09-03 |
14.7452 |
13,693.9802 |
14.0150 |
14.0110 |
15.3920 |
15.3160 |
| 2022-09-02 |
14.1002 |
6,478.2162 |
13.9920 |
13.7650 |
14.4340 |
13.9780 |
| 2022-09-01 |
13.8609 |
5,354.7526 |
14.0570 |
13.5630 |
14.1950 |
13.9660 |
| 2022-08-31 |
14.2976 |
7,281.8259 |
13.8870 |
13.8870 |
14.6160 |
14.1190 |
| 2022-08-30 |
13.7154 |
9,319.7135 |
13.8170 |
13.0720 |
14.0500 |
13.9860 |
| 2022-08-29 |
13.4575 |
10,451.1282 |
13.0900 |
13.0710 |
13.7560 |
13.6490 |
| 2022-08-28 |
13.8302 |
3,589.0141 |
13.8070 |
13.5350 |
13.9680 |
13.8480 |
| 2022-08-27 |
13.4742 |
12,432.1674 |
13.2780 |
13.0320 |
13.9090 |
13.7770 |
| 2022-08-26 |
14.3799 |
11,727.5418 |
14.7260 |
13.2570 |
14.8480 |
13.2570 |