Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-21 |
6.4640 |
21,338.6626 |
6.4684 |
6.3692 |
6.5447 |
6.4040 |
| 2023-07-20 |
6.4556 |
58,431.3802 |
6.3805 |
6.3358 |
6.5656 |
6.4585 |
| 2023-07-19 |
6.3779 |
19,350.8336 |
6.2871 |
6.2584 |
6.4412 |
6.3535 |
| 2023-07-18 |
6.3180 |
21,268.9770 |
6.3370 |
6.1574 |
6.4890 |
6.2576 |
| 2023-07-17 |
6.3313 |
66,310.6912 |
6.1824 |
6.1458 |
6.5348 |
6.2492 |
| 2023-07-16 |
6.2504 |
15,118.8836 |
6.3232 |
6.1854 |
6.3506 |
6.2840 |
| 2023-07-15 |
6.3370 |
16,064.4292 |
6.3888 |
6.2345 |
6.4561 |
6.3185 |
| 2023-07-14 |
6.5378 |
94,418.7436 |
6.7017 |
6.1822 |
6.8940 |
6.2214 |
| 2023-07-13 |
6.3327 |
74,058.4893 |
5.9944 |
5.9055 |
6.8235 |
6.7774 |
| 2023-07-12 |
5.9659 |
36,135.7595 |
5.9266 |
5.8800 |
6.0441 |
5.9848 |
| 2023-07-11 |
5.8271 |
17,393.9248 |
5.7801 |
5.7435 |
5.9145 |
5.8438 |
| 2023-07-10 |
5.7451 |
27,736.5857 |
5.7829 |
5.6283 |
5.9121 |
5.8236 |
| 2023-07-09 |
5.8432 |
5,924.9716 |
5.8596 |
5.7909 |
5.9242 |
5.8032 |
| 2023-07-08 |
5.8535 |
13,902.5962 |
5.9512 |
5.6793 |
5.9691 |
5.7178 |
| 2023-07-07 |
5.8946 |
9,926.6414 |
5.7837 |
5.7224 |
6.0105 |
5.9372 |
| 2023-07-06 |
5.9738 |
28,855.8010 |
5.9569 |
5.7561 |
6.1718 |
5.8858 |
| 2023-07-05 |
6.0436 |
27,526.1586 |
6.1496 |
5.8597 |
6.2431 |
5.9230 |
| 2023-07-04 |
6.2782 |
21,483.1934 |
6.3200 |
6.1080 |
6.4550 |
6.1532 |
| 2023-07-03 |
6.3007 |
27,010.6822 |
6.2771 |
6.1822 |
6.4146 |
6.3626 |
| 2023-07-02 |
6.2679 |
26,966.9830 |
6.4877 |
6.1309 |
6.4877 |
6.2259 |
| 2023-07-01 |
6.2529 |
69,484.7446 |
5.9526 |
5.9526 |
6.7088 |
6.4197 |
| 2023-06-30 |
5.7604 |
62,543.8680 |
5.6413 |
5.4554 |
6.0045 |
5.8328 |
| 2023-06-29 |
5.6011 |
30,405.9298 |
5.5263 |
5.4847 |
5.7538 |
5.6349 |
| 2023-06-28 |
5.6771 |
45,246.1629 |
5.8999 |
5.4254 |
5.9044 |
5.5598 |
| 2023-06-27 |
5.8793 |
56,940.1455 |
5.7847 |
5.7847 |
5.9823 |
5.8964 |
| 2023-06-26 |
5.7325 |
62,212.5998 |
5.8613 |
5.5824 |
5.8674 |
5.7791 |
| 2023-06-25 |
5.9867 |
48,861.4890 |
5.8971 |
5.8208 |
6.2549 |
5.8487 |
| 2023-06-24 |
6.0031 |
77,216.7476 |
5.6672 |
5.6235 |
6.3731 |
5.8945 |
| 2023-06-23 |
5.5998 |
39,581.8736 |
5.3491 |
5.3484 |
5.7940 |
5.7230 |
| 2023-06-22 |
5.4926 |
37,161.3395 |
5.4840 |
5.3451 |
5.6921 |
5.3677 |
| 2023-06-21 |
5.4080 |
43,879.1867 |
5.2266 |
5.2017 |
5.5457 |
5.4738 |
| 2023-06-20 |
5.0206 |
26,824.7306 |
4.9766 |
4.8703 |
5.2240 |
5.1900 |
| 2023-06-19 |
4.8894 |
16,311.2819 |
4.8465 |
4.8037 |
4.9790 |
4.9566 |
| 2023-06-18 |
4.9253 |
20,138.4372 |
4.9077 |
4.8533 |
5.0084 |
4.9053 |
| 2023-06-17 |
4.9294 |
27,192.9653 |
4.8362 |
4.8155 |
5.0502 |
4.9155 |
| 2023-06-16 |
4.7765 |
23,584.9136 |
4.7761 |
4.6520 |
4.8761 |
4.8479 |
| 2023-06-15 |
4.7150 |
48,650.5397 |
4.7037 |
4.6066 |
4.8479 |
4.7668 |
| 2023-06-14 |
4.9464 |
42,914.7313 |
4.9136 |
4.6084 |
5.1025 |
4.6796 |
| 2023-06-13 |
4.9966 |
42,867.5962 |
4.9107 |
4.8096 |
5.1774 |
4.8737 |
| 2023-06-12 |
4.8647 |
38,771.7355 |
4.9558 |
4.7455 |
4.9798 |
4.9009 |
| 2023-06-11 |
4.9573 |
39,295.2207 |
4.9860 |
4.8443 |
5.0404 |
4.9997 |
| 2023-06-10 |
4.9875 |
44,984.3773 |
5.9993 |
4.7307 |
6.0072 |
5.0111 |
| 2023-06-09 |
6.1508 |
25,227.2435 |
6.2368 |
5.9714 |
6.3069 |
6.0417 |
| 2023-06-08 |
6.2306 |
9,642.9752 |
6.2741 |
6.1160 |
6.3010 |
6.2692 |
| 2023-06-07 |
6.4716 |
13,362.5177 |
6.7595 |
6.1609 |
6.7642 |
6.2241 |
| 2023-06-06 |
6.6280 |
11,410.2322 |
6.5604 |
6.4220 |
6.8031 |
6.7954 |
| 2023-06-05 |
7.1342 |
32,998.1962 |
7.2319 |
6.5641 |
7.4826 |
6.6377 |
| 2023-06-04 |
7.1948 |
10,054.6180 |
7.1669 |
7.1472 |
7.2837 |
7.2396 |
| 2023-06-03 |
7.1677 |
15,538.1942 |
7.1348 |
7.0978 |
7.2420 |
7.1720 |
| 2023-06-02 |
7.0530 |
16,285.6277 |
6.9572 |
6.9266 |
7.1602 |
7.1378 |