Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
2.1280 |
10,638.6447 |
2.1320 |
2.1127 |
2.1371 |
2.1142 |
| 2025-07-07 |
2.1605 |
5,141.8889 |
2.1797 |
2.1053 |
2.1910 |
2.1053 |
| 2025-07-06 |
2.1472 |
3,588.4117 |
2.1464 |
2.1449 |
2.1513 |
2.1513 |
| 2025-07-05 |
2.1453 |
8,549.5748 |
2.1380 |
2.1090 |
2.1635 |
2.1177 |
| 2025-07-04 |
2.1961 |
14,227.9386 |
2.2871 |
2.1358 |
2.2871 |
2.1560 |
| 2025-07-03 |
2.3424 |
6,095.4803 |
2.3250 |
2.3210 |
2.3772 |
2.3210 |
| 2025-07-02 |
2.2687 |
59,011.5006 |
2.1394 |
2.1394 |
2.3699 |
2.3270 |
| 2025-07-01 |
2.1668 |
25,477.4094 |
2.2435 |
2.1174 |
2.2449 |
2.1448 |
| 2025-06-30 |
2.2929 |
9,756.5099 |
2.3419 |
2.2175 |
2.3528 |
2.2185 |
| 2025-06-29 |
2.2481 |
6,390.1859 |
2.2109 |
2.1976 |
2.2637 |
2.2611 |
| 2025-06-28 |
2.1705 |
1,738.0381 |
2.1715 |
2.1589 |
2.1944 |
2.1944 |
| 2025-06-27 |
2.1453 |
2,777.0698 |
2.1387 |
2.1387 |
2.1730 |
2.1448 |
| 2025-06-26 |
2.1866 |
11,360.3809 |
2.2257 |
2.1532 |
2.2641 |
2.1839 |
| 2025-06-25 |
2.2771 |
2,762.1366 |
2.2860 |
2.2423 |
2.2874 |
2.2620 |
| 2025-06-24 |
2.2656 |
12,030.1447 |
2.2692 |
2.2444 |
2.2980 |
2.2794 |
| 2025-06-23 |
2.1160 |
27,536.6961 |
2.0564 |
2.0472 |
2.2550 |
2.2402 |
| 2025-06-22 |
2.0433 |
8,577.3825 |
2.1230 |
1.9673 |
2.1230 |
2.0003 |
| 2025-06-21 |
2.1711 |
5,864.5560 |
2.2290 |
2.0402 |
2.2290 |
2.0786 |
| 2025-06-20 |
2.2732 |
2,458.5485 |
2.2325 |
2.2271 |
2.2892 |
2.2892 |
| 2025-06-19 |
2.2522 |
11,268.2667 |
2.2651 |
2.2173 |
2.2898 |
2.2362 |
| 2025-06-18 |
2.2579 |
31,296.0724 |
2.2628 |
2.1918 |
2.3068 |
2.2095 |
| 2025-06-17 |
2.3349 |
27,353.2091 |
2.3515 |
2.2666 |
2.3793 |
2.2953 |
| 2025-06-16 |
2.3757 |
38,380.8186 |
2.3146 |
2.2866 |
2.4552 |
2.4222 |
| 2025-06-15 |
2.3229 |
16,494.5979 |
2.3267 |
2.2982 |
2.3489 |
2.3133 |
| 2025-06-14 |
2.3330 |
16,921.0105 |
2.3398 |
2.3184 |
2.3521 |
2.3498 |
| 2025-06-13 |
2.2958 |
37,781.2769 |
2.4231 |
2.2339 |
2.4231 |
2.3093 |
| 2025-06-12 |
2.5152 |
83,033.0226 |
2.5855 |
2.4461 |
2.5922 |
2.4726 |
| 2025-06-11 |
2.7421 |
294,996.9585 |
2.6947 |
2.6541 |
2.8553 |
2.6803 |
| 2025-06-10 |
2.5833 |
12,951.1168 |
2.5535 |
2.5435 |
2.6066 |
2.5720 |
| 2025-06-09 |
2.3985 |
37,250.9957 |
2.4206 |
2.3633 |
2.4347 |
2.4244 |
| 2025-06-08 |
2.4143 |
30,144.7805 |
2.4518 |
2.3766 |
2.4529 |
2.3995 |
| 2025-06-07 |
2.4245 |
19,964.6140 |
2.3743 |
2.3692 |
2.4580 |
2.4417 |
| 2025-06-06 |
2.3765 |
36,446.3582 |
2.3190 |
2.3105 |
2.4420 |
2.3850 |
| 2025-06-05 |
2.4647 |
56,207.9279 |
2.4597 |
2.4024 |
2.5166 |
2.4128 |
| 2025-06-04 |
2.5456 |
68,770.6466 |
2.5780 |
2.4403 |
2.8679 |
2.4403 |
| 2025-06-03 |
2.6195 |
91,783.8243 |
2.5990 |
2.5564 |
2.6587 |
2.5816 |
| 2025-06-02 |
2.5225 |
29,321.4345 |
2.5652 |
2.4833 |
2.5692 |
2.5312 |
| 2025-06-01 |
2.5004 |
70,434.5748 |
2.5302 |
2.4588 |
2.5511 |
2.5422 |
| 2025-05-31 |
2.4790 |
129,049.2025 |
2.4806 |
2.4077 |
2.9375 |
2.5098 |
| 2025-05-30 |
2.6567 |
146,408.2950 |
2.8122 |
2.5317 |
2.9700 |
2.6058 |
| 2025-05-29 |
2.8756 |
82,248.4534 |
2.8805 |
2.7979 |
3.3600 |
2.8287 |
| 2025-05-28 |
2.8579 |
81,944.0803 |
2.8729 |
2.5500 |
3.5063 |
2.7714 |
| 2025-05-27 |
2.8620 |
65,267.4540 |
2.8107 |
2.7284 |
2.9279 |
2.8870 |
| 2025-05-26 |
2.8398 |
45,297.3255 |
2.8452 |
2.7771 |
2.8891 |
2.7992 |
| 2025-05-25 |
2.7611 |
55,903.0152 |
2.8411 |
2.6982 |
2.8601 |
2.7472 |
| 2025-05-24 |
2.8688 |
42,384.9139 |
2.8372 |
2.8150 |
2.9015 |
2.8673 |
| 2025-05-23 |
3.0233 |
89,484.7419 |
3.1602 |
2.8760 |
3.3952 |
2.9454 |
| 2025-05-22 |
3.0615 |
45,260.4981 |
2.9970 |
2.9874 |
3.1495 |
3.0878 |
| 2025-05-21 |
2.9673 |
64,498.9963 |
2.9987 |
2.8838 |
3.5228 |
2.9449 |
| 2025-05-20 |
2.9780 |
38,700.6320 |
2.9973 |
2.8963 |
3.0588 |
2.9247 |