Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-09 |
4.5484 |
12,555.0752 |
4.5343 |
4.5227 |
4.6687 |
4.5483 |
| 2023-09-08 |
4.5638 |
26,549.2912 |
4.5747 |
4.4761 |
4.6603 |
4.5043 |
| 2023-09-07 |
4.5388 |
17,492.7654 |
4.5242 |
4.4769 |
4.6141 |
4.5982 |
| 2023-09-06 |
4.5256 |
18,835.3519 |
4.5522 |
4.4217 |
4.6334 |
4.5041 |
| 2023-09-05 |
4.5284 |
18,574.5232 |
4.5173 |
4.4497 |
4.5892 |
4.5333 |
| 2023-09-04 |
4.4992 |
14,151.8955 |
4.4752 |
4.4474 |
4.5573 |
4.5200 |
| 2023-09-03 |
4.4826 |
14,296.4061 |
4.4986 |
4.4063 |
4.5110 |
4.4631 |
| 2023-09-02 |
4.4958 |
14,276.4741 |
4.4980 |
4.4005 |
4.5393 |
4.4005 |
| 2023-09-01 |
4.5872 |
18,574.6867 |
4.6587 |
4.4844 |
4.6869 |
4.4986 |
| 2023-08-31 |
4.7637 |
35,716.0953 |
4.8790 |
4.5819 |
4.8933 |
4.6559 |
| 2023-08-30 |
4.9289 |
23,221.6654 |
5.0058 |
4.8465 |
5.0124 |
4.8698 |
| 2023-08-29 |
4.9090 |
29,433.8746 |
4.8409 |
4.6939 |
5.0243 |
4.9787 |
| 2023-08-28 |
4.7998 |
15,069.0897 |
4.8695 |
4.6921 |
4.8891 |
4.8266 |
| 2023-08-27 |
4.8613 |
10,618.0663 |
4.8232 |
4.8049 |
4.8923 |
4.8736 |
| 2023-08-26 |
4.8392 |
3,566.8041 |
4.8524 |
4.8102 |
4.8652 |
4.8374 |
| 2023-08-25 |
4.8144 |
16,420.0088 |
4.8752 |
4.7561 |
4.8753 |
4.8254 |
| 2023-08-24 |
4.9120 |
13,728.0029 |
4.9758 |
4.8069 |
5.0015 |
4.8598 |
| 2023-08-23 |
4.9255 |
18,736.7568 |
4.9036 |
4.8546 |
5.0254 |
4.9872 |
| 2023-08-22 |
4.8450 |
27,149.3245 |
4.8963 |
4.6930 |
4.9352 |
4.8227 |
| 2023-08-21 |
4.8814 |
22,077.5602 |
4.9331 |
4.7583 |
4.9793 |
4.8958 |
| 2023-08-20 |
4.9346 |
6,466.2270 |
4.9472 |
4.8847 |
4.9846 |
4.9351 |
| 2023-08-19 |
4.9003 |
10,726.7426 |
4.8681 |
4.8439 |
4.9758 |
4.9192 |
| 2023-08-18 |
4.8513 |
35,000.5209 |
4.8353 |
4.7647 |
4.9410 |
4.8543 |
| 2023-08-17 |
5.2414 |
46,337.8449 |
5.2616 |
5.1347 |
5.3783 |
5.2852 |
| 2023-08-16 |
5.3476 |
54,227.8898 |
5.5655 |
5.1491 |
5.5819 |
5.2299 |
| 2023-08-15 |
5.6928 |
24,207.1615 |
5.8454 |
5.3268 |
5.8454 |
5.5794 |
| 2023-08-14 |
5.8920 |
12,151.1903 |
5.8649 |
5.8457 |
5.9291 |
5.8570 |
| 2023-08-13 |
5.9634 |
27,773.8610 |
6.0549 |
5.8641 |
6.0561 |
5.8672 |
| 2023-08-12 |
6.0464 |
16,713.1779 |
5.9862 |
5.9555 |
6.1435 |
6.0542 |
| 2023-08-11 |
5.9848 |
14,391.1123 |
5.9291 |
5.9049 |
6.0656 |
5.9673 |
| 2023-08-10 |
5.9233 |
14,355.8170 |
5.9428 |
5.8802 |
5.9915 |
5.9326 |
| 2023-08-09 |
5.9170 |
10,974.4734 |
5.9458 |
5.8825 |
5.9702 |
5.9384 |
| 2023-08-08 |
5.9122 |
20,314.4811 |
5.7843 |
5.7704 |
6.0344 |
5.9604 |
| 2023-08-07 |
5.7713 |
19,583.7207 |
5.8048 |
5.5903 |
5.9103 |
5.7793 |
| 2023-08-06 |
5.8480 |
19,016.3422 |
5.8425 |
5.7657 |
5.9734 |
5.8531 |
| 2023-08-05 |
5.7509 |
8,978.6767 |
5.7287 |
5.6537 |
5.8450 |
5.7986 |
| 2023-08-04 |
5.7694 |
6,993.3473 |
5.7810 |
5.7065 |
5.8100 |
5.7410 |
| 2023-08-03 |
5.8545 |
9,373.8075 |
5.9061 |
5.7455 |
5.9477 |
5.7565 |
| 2023-08-02 |
5.9851 |
10,232.2646 |
6.0804 |
5.8576 |
6.1207 |
5.9417 |
| 2023-08-01 |
5.9879 |
31,960.1318 |
5.9940 |
5.8297 |
6.2604 |
6.0147 |
| 2023-07-31 |
6.0935 |
7,108.4820 |
6.0929 |
5.9343 |
6.1639 |
6.0147 |
| 2023-07-30 |
6.2744 |
12,137.9357 |
6.2256 |
6.1076 |
6.3936 |
6.1532 |
| 2023-07-29 |
6.1717 |
9,458.7072 |
6.1054 |
6.0816 |
6.2988 |
6.1963 |
| 2023-07-28 |
6.0723 |
7,223.0370 |
6.0386 |
6.0053 |
6.1129 |
6.1005 |
| 2023-07-27 |
6.0536 |
7,733.6644 |
6.0677 |
5.9716 |
6.1325 |
6.0163 |
| 2023-07-26 |
5.9966 |
12,083.8145 |
6.0260 |
5.9100 |
6.0844 |
6.0495 |
| 2023-07-25 |
6.0285 |
9,318.2285 |
6.1373 |
5.9327 |
6.1373 |
6.0076 |
| 2023-07-24 |
6.2834 |
27,799.1943 |
6.4825 |
6.0640 |
6.5619 |
6.1219 |
| 2023-07-23 |
6.3825 |
24,384.6569 |
6.3724 |
6.2931 |
6.5246 |
6.5151 |
| 2023-07-22 |
6.4792 |
15,003.1069 |
6.4732 |
6.4095 |
6.5384 |
6.4710 |