Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-07 |
7.9651 |
17,147.7806 |
8.1175 |
7.4020 |
8.2284 |
7.5237 |
| 2024-01-06 |
7.8658 |
46,683.5135 |
7.9725 |
7.4634 |
8.2128 |
7.9939 |
| 2024-01-05 |
7.9258 |
24,843.3991 |
8.3852 |
7.6436 |
8.4757 |
7.9393 |
| 2024-01-04 |
8.1948 |
42,149.1536 |
7.9482 |
7.7521 |
8.4974 |
8.3579 |
| 2024-01-03 |
7.8510 |
61,663.7571 |
8.9524 |
6.8500 |
9.1206 |
7.9643 |
| 2024-01-02 |
9.2717 |
12,706.8424 |
9.2438 |
8.8135 |
9.5670 |
8.8809 |
| 2024-01-01 |
8.8668 |
4,117.9395 |
8.8571 |
8.6560 |
9.1474 |
9.0965 |
| 2023-12-31 |
9.1555 |
10,698.6325 |
9.0698 |
8.5960 |
9.2577 |
8.8275 |
| 2023-12-30 |
9.0554 |
12,202.1470 |
9.1031 |
8.8310 |
9.2968 |
9.2214 |
| 2023-12-29 |
9.3448 |
42,137.4623 |
9.1154 |
8.8700 |
9.6886 |
9.0398 |
| 2023-12-28 |
9.2572 |
31,924.9019 |
9.7620 |
8.8629 |
9.8558 |
9.0528 |
| 2023-12-27 |
9.6211 |
36,539.9883 |
9.8324 |
9.2962 |
9.9277 |
9.6903 |
| 2023-12-26 |
10.0268 |
90,467.4028 |
10.2600 |
9.1571 |
10.6930 |
9.4809 |
| 2023-12-25 |
10.2570 |
163,977.0954 |
9.1047 |
8.7957 |
11.1590 |
10.0890 |
| 2023-12-24 |
8.3368 |
61,637.0251 |
7.6986 |
7.6233 |
9.0335 |
9.0317 |
| 2023-12-23 |
7.4889 |
17,340.7099 |
7.6362 |
7.3211 |
7.6363 |
7.5223 |
| 2023-12-22 |
7.5036 |
19,920.8370 |
7.5922 |
7.3239 |
7.6497 |
7.5783 |
| 2023-12-21 |
7.3849 |
13,521.9972 |
7.2765 |
7.2308 |
7.5493 |
7.4972 |
| 2023-12-20 |
7.2864 |
27,358.1566 |
6.8875 |
6.8381 |
7.4974 |
7.3539 |
| 2023-12-19 |
7.0095 |
26,511.6585 |
6.9037 |
6.8145 |
7.0923 |
6.8707 |
| 2023-12-18 |
6.7667 |
39,324.5086 |
6.9592 |
6.4649 |
7.0307 |
6.9025 |
| 2023-12-17 |
7.1666 |
13,641.7821 |
7.2418 |
7.0153 |
7.3164 |
7.1275 |
| 2023-12-16 |
7.1647 |
13,735.9126 |
7.0294 |
6.9287 |
7.3392 |
7.2601 |
| 2023-12-15 |
7.2439 |
16,764.1865 |
7.4233 |
7.1196 |
7.4233 |
7.2210 |
| 2023-12-14 |
7.3282 |
31,899.1955 |
7.2699 |
7.1157 |
7.4904 |
7.4397 |
| 2023-12-13 |
6.9876 |
28,732.4451 |
7.2221 |
6.7400 |
7.2308 |
7.1941 |
| 2023-12-12 |
7.1914 |
28,986.7764 |
7.0988 |
7.0027 |
7.3198 |
7.1590 |
| 2023-12-11 |
7.2254 |
37,191.3303 |
7.8407 |
6.8570 |
7.8445 |
6.9942 |
| 2023-12-10 |
7.8181 |
31,119.3770 |
7.6345 |
7.5962 |
8.0585 |
7.8318 |
| 2023-12-09 |
7.7139 |
40,864.7937 |
7.6648 |
7.5568 |
7.8793 |
7.6596 |
| 2023-12-08 |
7.3775 |
25,139.2740 |
7.3292 |
7.1544 |
7.6467 |
7.6009 |
| 2023-12-07 |
7.2132 |
52,822.5963 |
6.9372 |
6.9372 |
7.4223 |
7.3297 |
| 2023-12-06 |
7.1681 |
44,391.1485 |
7.0212 |
6.9293 |
7.4687 |
7.0037 |
| 2023-12-05 |
6.9823 |
84,607.9846 |
6.7555 |
6.6955 |
7.1946 |
7.0383 |
| 2023-12-04 |
6.7184 |
39,946.0352 |
6.7415 |
6.4056 |
6.9245 |
6.6640 |
| 2023-12-03 |
6.6704 |
24,072.7188 |
6.6584 |
6.4730 |
6.8868 |
6.8085 |
| 2023-12-02 |
6.5789 |
20,048.8179 |
6.4931 |
6.4717 |
6.7012 |
6.6733 |
| 2023-12-01 |
6.4630 |
32,608.8840 |
6.3645 |
6.2781 |
6.5886 |
6.4710 |
| 2023-11-30 |
6.3574 |
18,727.0265 |
6.4827 |
6.2566 |
6.4827 |
6.3703 |
| 2023-11-29 |
6.6015 |
27,416.8469 |
6.7777 |
6.4212 |
6.8250 |
6.4419 |
| 2023-11-28 |
6.7168 |
77,277.1761 |
6.8661 |
6.4031 |
7.0539 |
6.8167 |
| 2023-11-27 |
6.9587 |
122,673.9468 |
6.6919 |
6.5706 |
7.4924 |
6.7782 |
| 2023-11-26 |
6.5172 |
90,449.1688 |
6.3422 |
6.1632 |
6.9307 |
6.6391 |
| 2023-11-25 |
6.2388 |
51,248.4540 |
5.9493 |
5.9148 |
6.4379 |
6.3147 |
| 2023-11-24 |
5.9271 |
24,089.4293 |
5.8509 |
5.8120 |
6.0559 |
5.9329 |
| 2023-11-23 |
5.8675 |
32,272.3892 |
5.9016 |
5.7563 |
5.9458 |
5.8246 |
| 2023-11-22 |
5.7315 |
35,452.0171 |
5.4765 |
5.4729 |
5.9898 |
5.9549 |
| 2023-11-21 |
6.0233 |
49,239.6463 |
6.1206 |
5.6006 |
6.3069 |
5.7345 |
| 2023-11-20 |
6.2256 |
30,896.2345 |
6.2606 |
6.1107 |
6.3160 |
6.1985 |
| 2023-11-19 |
6.0327 |
35,146.5809 |
6.0426 |
5.8760 |
6.2630 |
6.2254 |