Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-08 |
4.0478 |
30,710.3302 |
4.0005 |
3.5000 |
5.4400 |
4.1907 |
| 2025-02-07 |
4.0571 |
60,570.5623 |
3.9190 |
3.8867 |
4.2467 |
3.9212 |
| 2025-02-06 |
4.0497 |
33,529.8469 |
4.1037 |
3.6442 |
5.9352 |
3.8789 |
| 2025-02-05 |
4.1500 |
33,019.2463 |
4.1099 |
4.0435 |
4.2881 |
4.1747 |
| 2025-02-04 |
4.1831 |
56,924.2047 |
4.4432 |
3.9727 |
4.5003 |
4.1792 |
| 2025-02-03 |
4.0025 |
40,470.5560 |
4.3313 |
3.2770 |
7.1993 |
4.2570 |
| 2025-02-02 |
4.6850 |
38,766.8669 |
4.9986 |
4.0940 |
5.1054 |
4.2435 |
| 2025-02-01 |
5.3076 |
12,873.0729 |
5.4157 |
5.0645 |
5.4888 |
5.0859 |
| 2025-01-31 |
5.4798 |
13,526.4337 |
5.4520 |
5.3521 |
5.6739 |
5.4328 |
| 2025-01-30 |
5.3328 |
18,123.5967 |
5.1511 |
5.0904 |
5.5372 |
5.5001 |
| 2025-01-29 |
5.1185 |
19,481.1461 |
5.0331 |
4.9677 |
6.0444 |
5.2507 |
| 2025-01-28 |
5.4013 |
9,662.4379 |
5.4587 |
5.2740 |
5.5011 |
5.2740 |
| 2025-01-27 |
5.2703 |
26,116.6419 |
5.5409 |
5.0692 |
5.5534 |
5.2595 |
| 2025-01-26 |
5.7689 |
8,148.6766 |
5.7099 |
5.6843 |
5.8327 |
5.6909 |
| 2025-01-25 |
5.7146 |
11,822.9763 |
5.7255 |
5.0000 |
6.2971 |
5.7564 |
| 2025-01-24 |
5.9004 |
25,334.2294 |
5.8932 |
5.6941 |
6.0475 |
5.8925 |
| 2025-01-23 |
5.8131 |
17,561.6095 |
5.9182 |
5.7155 |
5.9345 |
5.8712 |
| 2025-01-22 |
6.0405 |
17,964.3382 |
6.1092 |
5.9447 |
6.1518 |
6.0108 |
| 2025-01-21 |
5.9340 |
13,511.3714 |
5.9494 |
4.7200 |
6.9622 |
6.0144 |
| 2025-01-20 |
5.9909 |
11,407.3435 |
5.7578 |
5.6086 |
6.3025 |
5.9896 |
| 2025-01-19 |
6.1458 |
3,033.8780 |
6.2767 |
5.8531 |
6.4822 |
6.2889 |
| 2025-01-18 |
6.3761 |
257.9852 |
6.7572 |
6.1593 |
6.7922 |
6.1593 |
| 2025-01-17 |
6.6900 |
1,713.7085 |
6.4360 |
6.4355 |
6.7491 |
6.6942 |
| 2025-01-16 |
6.4251 |
274.8904 |
6.5850 |
6.2964 |
6.5850 |
6.3932 |
| 2025-01-15 |
6.2466 |
358.6964 |
6.2414 |
6.1176 |
6.5399 |
6.5399 |
| 2025-01-14 |
6.1416 |
1,198.2502 |
6.0223 |
6.0039 |
6.2072 |
6.1794 |
| 2025-01-13 |
5.8966 |
1,929.2651 |
6.1547 |
5.6307 |
6.2926 |
5.8334 |
| 2025-01-12 |
6.2125 |
3,501.7227 |
6.2890 |
6.0651 |
6.3549 |
6.1004 |
| 2025-01-11 |
6.2306 |
125.0322 |
6.3368 |
6.1741 |
6.3925 |
6.3226 |
| 2025-01-10 |
6.2062 |
2,258.5492 |
6.1774 |
6.1019 |
6.3881 |
6.3527 |
| 2025-01-09 |
6.2469 |
600.4677 |
6.1805 |
6.0582 |
6.3416 |
6.1550 |
| 2025-01-08 |
6.1598 |
10,228.9505 |
6.4175 |
5.8819 |
6.5216 |
6.0291 |
| 2025-01-07 |
6.8473 |
3,281.5331 |
7.2443 |
6.4603 |
7.2957 |
6.4651 |
| 2025-01-06 |
7.1274 |
180.0923 |
7.0475 |
6.9446 |
7.4042 |
7.4042 |
| 2025-01-05 |
6.9452 |
103.2235 |
6.9926 |
6.8574 |
7.0335 |
6.9517 |
| 2025-01-04 |
7.0795 |
418.3072 |
7.0748 |
6.9430 |
7.1462 |
6.9486 |
| 2025-01-03 |
6.7918 |
1,932.6680 |
6.7366 |
6.6320 |
7.1407 |
7.0719 |
| 2025-01-02 |
6.5069 |
1,900.5106 |
6.4541 |
6.4249 |
6.7490 |
6.7445 |
| 2025-01-01 |
6.2277 |
1,253.9163 |
6.2331 |
6.0604 |
6.3845 |
6.3078 |
| 2024-12-31 |
6.2096 |
576.4486 |
6.2265 |
6.0904 |
6.3852 |
6.3842 |
| 2024-12-30 |
6.3617 |
1,886.0897 |
6.2740 |
6.0420 |
6.4949 |
6.3933 |
| 2024-12-29 |
6.5650 |
663.1835 |
6.6208 |
6.2291 |
6.6383 |
6.2749 |
| 2024-12-28 |
6.4195 |
9,679.1718 |
6.3823 |
6.3197 |
6.5971 |
6.5167 |
| 2024-12-27 |
6.3840 |
2,634.5412 |
6.3339 |
6.2542 |
6.6879 |
6.4764 |
| 2024-12-26 |
6.5612 |
3,724.2445 |
6.7879 |
6.2329 |
6.7879 |
6.2367 |
| 2024-12-25 |
6.8070 |
2,223.1732 |
6.8844 |
6.7267 |
6.9260 |
6.7635 |
| 2024-12-24 |
6.6848 |
5,555.6700 |
6.6863 |
6.5051 |
6.9903 |
6.8572 |
| 2024-12-23 |
6.0167 |
3,878.8123 |
6.0156 |
5.9054 |
6.2556 |
6.1840 |
| 2024-12-22 |
6.1015 |
7,277.4989 |
6.1408 |
5.8765 |
6.2436 |
5.9259 |
| 2024-12-21 |
6.4749 |
6,259.1355 |
6.3852 |
6.0698 |
6.7589 |
6.1371 |