Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
21.6532 |
77,210.3363 |
21.0660 |
20.2590 |
23.5140 |
23.1420 |
| 2022-05-14 |
20.3701 |
26,645.9030 |
20.1840 |
19.1920 |
21.4470 |
20.7320 |
| 2022-05-13 |
21.9353 |
34,809.7166 |
19.1580 |
18.9520 |
25.6780 |
20.2790 |
| 2022-05-12 |
21.1576 |
54,634.3554 |
19.1150 |
17.2250 |
24.7440 |
18.5210 |
| 2022-05-11 |
21.5705 |
75,800.8726 |
24.2380 |
16.2930 |
25.1380 |
18.9270 |
| 2022-05-10 |
25.6203 |
32,141.9570 |
24.7270 |
23.3760 |
28.3530 |
24.1320 |
| 2022-05-09 |
28.2625 |
47,631.5024 |
30.5270 |
25.6090 |
31.7090 |
26.6760 |
| 2022-05-08 |
29.9402 |
31,498.4253 |
28.6180 |
27.7210 |
32.0000 |
30.6790 |
| 2022-05-07 |
28.7677 |
18,673.0919 |
28.4310 |
27.3140 |
29.5550 |
29.1610 |
| 2022-05-06 |
28.0992 |
3,463.8778 |
28.9260 |
26.8930 |
29.0740 |
28.2170 |
| 2022-05-05 |
31.3148 |
36,002.5420 |
33.3560 |
27.9380 |
35.0580 |
28.8640 |
| 2022-05-04 |
30.6568 |
26,118.2876 |
29.1130 |
28.0710 |
33.8810 |
33.3690 |
| 2022-05-03 |
30.0048 |
12,014.1603 |
30.1860 |
28.5450 |
30.8210 |
29.1260 |
| 2022-05-02 |
30.7883 |
20,151.9024 |
31.8160 |
29.8160 |
32.3210 |
30.3460 |
| 2022-05-01 |
30.5932 |
39,154.8742 |
29.0760 |
27.8130 |
32.4720 |
31.3590 |
| 2022-04-30 |
33.6262 |
21,287.2764 |
34.3690 |
30.3970 |
34.8310 |
30.6350 |
| 2022-04-29 |
35.3737 |
38,253.5535 |
38.0500 |
33.4780 |
38.6640 |
34.1080 |
| 2022-04-28 |
38.4795 |
24,224.3351 |
38.7870 |
37.3980 |
40.0820 |
37.9330 |
| 2022-04-27 |
38.3068 |
6,259.2794 |
38.7520 |
37.1780 |
40.1230 |
38.3370 |
| 2022-04-26 |
40.8347 |
17,188.5237 |
42.8970 |
38.0240 |
43.5230 |
39.1350 |
| 2022-04-25 |
41.4755 |
6,641.2639 |
44.3260 |
39.7020 |
44.4060 |
42.9160 |
| 2022-04-24 |
44.8316 |
2,416.5443 |
45.1480 |
44.1660 |
45.5380 |
44.4620 |
| 2022-04-23 |
45.5609 |
1,042.0578 |
45.9930 |
44.8900 |
46.1110 |
45.5510 |
| 2022-04-22 |
45.8827 |
4,247.3203 |
44.8560 |
44.7090 |
46.6630 |
45.8230 |
| 2022-04-21 |
46.2545 |
3,408.2168 |
46.2620 |
44.9390 |
48.0670 |
45.3200 |
| 2022-04-20 |
46.9922 |
3,908.7008 |
47.2570 |
45.2310 |
48.4910 |
46.1130 |
| 2022-04-19 |
46.4939 |
1,146.9503 |
46.2780 |
45.3750 |
49.3000 |
47.0840 |
| 2022-04-18 |
44.3652 |
4,653.1413 |
45.3750 |
42.7800 |
46.3860 |
46.0450 |
| 2022-04-17 |
46.6858 |
1,968.1879 |
47.4360 |
46.2980 |
48.0280 |
46.5640 |
| 2022-04-16 |
47.6682 |
498.8469 |
47.9470 |
46.6220 |
48.6630 |
47.5600 |
| 2022-04-15 |
47.8729 |
2,312.2238 |
46.8330 |
46.7210 |
50.3200 |
47.8050 |
| 2022-04-14 |
47.4771 |
2,954.2908 |
48.4370 |
45.6530 |
49.4790 |
46.8360 |
| 2022-04-13 |
48.0274 |
4,967.7695 |
47.2990 |
46.5400 |
48.9990 |
48.1320 |
| 2022-04-12 |
46.9784 |
5,174.1908 |
45.1230 |
44.8540 |
48.7180 |
47.4020 |
| 2022-04-11 |
46.0559 |
9,410.5971 |
48.8590 |
43.8920 |
49.0170 |
45.0200 |
| 2022-04-10 |
50.3749 |
5,882.2837 |
51.7480 |
49.9980 |
52.1210 |
50.6840 |
| 2022-04-09 |
51.4248 |
2,977.4819 |
50.6990 |
50.5450 |
52.5890 |
51.2300 |
| 2022-04-08 |
52.9008 |
3,886.8424 |
54.8340 |
50.3510 |
55.2430 |
50.6350 |
| 2022-04-07 |
54.2407 |
5,525.2813 |
53.2720 |
52.2300 |
55.8100 |
54.9080 |
| 2022-04-06 |
58.5209 |
13,649.6403 |
61.6570 |
53.5590 |
62.7300 |
54.2600 |
| 2022-04-05 |
63.2072 |
5,466.8577 |
63.8060 |
61.3250 |
65.2090 |
61.8550 |
| 2022-04-04 |
63.8665 |
3,581.0691 |
66.3810 |
61.4240 |
67.0610 |
64.2060 |
| 2022-04-03 |
66.4169 |
6,404.4455 |
65.2020 |
64.1650 |
68.8230 |
67.7800 |
| 2022-04-02 |
69.6691 |
12,959.4287 |
66.2210 |
64.0000 |
75.3690 |
65.8970 |
| 2022-04-01 |
63.3480 |
6,644.1302 |
63.3950 |
60.3280 |
66.8540 |
66.0540 |
| 2022-03-31 |
64.8406 |
6,156.1974 |
64.2330 |
61.9470 |
68.5710 |
63.8350 |
| 2022-03-30 |
64.5926 |
7,349.2279 |
64.1180 |
61.8240 |
66.7320 |
64.4290 |
| 2022-03-29 |
67.2455 |
9,866.1790 |
66.3900 |
62.4480 |
71.4190 |
64.2230 |
| 2022-03-28 |
69.3112 |
10,422.2882 |
68.2420 |
66.3190 |
72.2160 |
67.3950 |
| 2022-03-27 |
66.0181 |
3,808.2541 |
66.8510 |
64.1220 |
68.0530 |
67.7710 |