Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-26 |
68.5676 |
4,337.7638 |
71.4270 |
66.5800 |
72.9890 |
66.8830 |
| 2022-03-25 |
71.7475 |
16,682.8225 |
70.4730 |
69.4370 |
74.6140 |
70.9840 |
| 2022-03-24 |
64.9373 |
11,069.4318 |
58.1980 |
58.1980 |
72.1130 |
69.5720 |
| 2022-03-23 |
55.3124 |
4,328.1774 |
52.3650 |
50.6870 |
58.7520 |
57.3940 |
| 2022-03-22 |
51.5821 |
3,181.7445 |
50.0650 |
49.6770 |
53.4760 |
52.6510 |
| 2022-03-21 |
50.3393 |
4,150.2574 |
49.7050 |
49.0460 |
51.8730 |
50.4210 |
| 2022-03-20 |
51.0997 |
2,209.3495 |
51.9610 |
49.1070 |
52.4760 |
49.8740 |
| 2022-03-19 |
52.4328 |
4,096.5079 |
50.4070 |
50.1310 |
54.3930 |
52.2590 |
| 2022-03-18 |
49.3823 |
2,163.4888 |
50.3140 |
48.4650 |
51.4350 |
50.1430 |
| 2022-03-17 |
50.3639 |
1,397.9095 |
50.4820 |
49.3160 |
51.2830 |
50.6010 |
| 2022-03-16 |
48.1285 |
4,148.2248 |
46.8880 |
46.2400 |
50.8870 |
50.0070 |
| 2022-03-15 |
47.1600 |
1,251.5481 |
47.8500 |
45.8090 |
49.0270 |
47.3300 |
| 2022-03-14 |
46.1667 |
1,947.8920 |
45.1190 |
44.4690 |
48.0880 |
47.4320 |
| 2022-03-13 |
46.7604 |
2,421.1584 |
46.4550 |
45.3200 |
48.1220 |
45.3200 |
| 2022-03-12 |
47.2263 |
3,221.4507 |
45.8140 |
45.7810 |
48.6390 |
46.6850 |
| 2022-03-11 |
46.3571 |
2,976.9594 |
48.0610 |
45.0810 |
48.2300 |
46.3170 |
| 2022-03-10 |
46.9294 |
1,571.5609 |
48.6920 |
44.9060 |
48.9910 |
47.3160 |
| 2022-03-09 |
48.2491 |
3,074.7386 |
46.3070 |
45.9650 |
49.4770 |
48.5340 |
| 2022-03-08 |
46.8183 |
1,184.4247 |
46.1420 |
45.6730 |
47.6480 |
46.7830 |
| 2022-03-07 |
47.7820 |
2,261.6600 |
48.9050 |
45.5660 |
50.3120 |
46.6060 |
| 2022-03-06 |
50.0947 |
1,185.0148 |
51.8110 |
49.0540 |
52.2890 |
49.9550 |
| 2022-03-05 |
51.5381 |
657.7752 |
49.8620 |
48.7380 |
52.4920 |
51.9830 |
| 2022-03-04 |
51.7069 |
1,086.3528 |
53.2490 |
49.2700 |
53.3640 |
49.7770 |
| 2022-03-03 |
54.3421 |
346.1389 |
55.5500 |
51.7360 |
55.8660 |
53.7300 |
| 2022-03-02 |
56.2638 |
1,087.6181 |
57.2690 |
54.3730 |
58.9730 |
55.7890 |
| 2022-03-01 |
56.3957 |
2,147.5119 |
54.2600 |
53.3530 |
61.7660 |
57.3290 |
| 2022-02-28 |
50.5772 |
2,556.7652 |
48.0520 |
47.0330 |
57.0740 |
54.4440 |
| 2022-02-27 |
49.2879 |
2,047.3565 |
50.3010 |
46.7180 |
52.1040 |
48.1550 |
| 2022-02-26 |
50.8250 |
678.0639 |
51.2620 |
49.8810 |
52.9770 |
50.2630 |
| 2022-02-25 |
49.6878 |
2,196.1041 |
48.6910 |
46.1960 |
52.0410 |
51.6030 |
| 2022-02-24 |
44.5699 |
4,006.4011 |
48.5970 |
41.7950 |
50.1020 |
48.1640 |
| 2022-02-23 |
52.3438 |
8,655.4036 |
51.0730 |
48.6920 |
53.5500 |
48.9870 |
| 2022-02-22 |
48.3295 |
3,975.8329 |
47.4360 |
46.0050 |
51.1780 |
50.4910 |
| 2022-02-21 |
53.7207 |
1,924.5026 |
52.1650 |
48.5570 |
56.0490 |
49.4790 |
| 2022-02-20 |
51.7595 |
4,094.5345 |
54.8440 |
49.4830 |
54.8770 |
52.4120 |
| 2022-02-19 |
55.0895 |
5,085.8661 |
55.6110 |
53.4470 |
56.9020 |
54.0640 |
| 2022-02-18 |
56.4857 |
9,277.7752 |
56.3460 |
53.7920 |
58.0610 |
55.3990 |
| 2022-02-17 |
60.1120 |
8,640.4474 |
63.4360 |
55.8590 |
64.7910 |
56.7120 |
| 2022-02-16 |
64.3078 |
10,994.6246 |
63.2190 |
61.8810 |
66.1130 |
63.6410 |
| 2022-02-15 |
60.4853 |
12,373.9197 |
56.7800 |
56.7720 |
63.8050 |
62.5940 |
| 2022-02-14 |
56.6569 |
3,195.7207 |
58.2210 |
55.0850 |
58.2210 |
56.8940 |
| 2022-02-13 |
59.0121 |
3,266.4885 |
58.9030 |
56.8630 |
60.5090 |
58.4690 |
| 2022-02-12 |
59.6022 |
4,123.7123 |
58.9510 |
56.5840 |
61.6170 |
59.4630 |
| 2022-02-11 |
62.6102 |
4,489.1651 |
63.2140 |
56.9720 |
64.8880 |
57.1560 |
| 2022-02-10 |
65.7218 |
6,371.0135 |
67.5900 |
62.4430 |
68.4130 |
63.7590 |
| 2022-02-09 |
65.5416 |
2,884.6682 |
66.7680 |
63.0760 |
67.9990 |
67.7960 |
| 2022-02-08 |
65.1658 |
8,145.0763 |
68.2580 |
62.3890 |
69.3390 |
65.3140 |
| 2022-02-07 |
68.9725 |
6,136.2348 |
68.1610 |
66.7040 |
72.1000 |
68.3040 |