Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
5.3091 |
28,168.4411 |
5.7170 |
4.4578 |
6.2015 |
5.1975 |
| 2024-07-03 |
5.8754 |
18,665.5374 |
6.1305 |
5.1800 |
6.1305 |
5.8501 |
| 2024-07-02 |
5.9183 |
15,104.9299 |
5.8984 |
5.8571 |
6.0352 |
5.8731 |
| 2024-07-01 |
6.0482 |
20,373.9200 |
6.0514 |
5.9136 |
7.0000 |
5.9827 |
| 2024-06-30 |
5.9572 |
10,355.1137 |
5.9387 |
5.8691 |
6.0556 |
5.9509 |
| 2024-06-29 |
6.0590 |
14,728.2381 |
6.0669 |
5.8686 |
6.1969 |
5.9521 |
| 2024-06-28 |
6.2545 |
16,030.0706 |
6.2610 |
6.0700 |
6.3722 |
6.0870 |
| 2024-06-27 |
6.1963 |
19,605.9768 |
6.0779 |
4.6208 |
7.8677 |
6.2488 |
| 2024-06-26 |
6.1353 |
11,717.7934 |
6.1818 |
3.8420 |
9.5404 |
6.1349 |
| 2024-06-25 |
6.1518 |
21,845.3773 |
5.9709 |
5.9366 |
6.3050 |
6.2474 |
| 2024-06-24 |
5.7898 |
34,954.6648 |
5.8829 |
5.6190 |
5.9131 |
5.8485 |
| 2024-06-23 |
6.0053 |
12,449.6268 |
6.0418 |
5.8518 |
6.1398 |
5.9255 |
| 2024-06-22 |
5.9878 |
12,705.5240 |
6.0027 |
5.9126 |
6.0743 |
6.0568 |
| 2024-06-21 |
6.0187 |
22,151.1088 |
5.9677 |
5.8998 |
6.1292 |
6.0079 |
| 2024-06-20 |
6.0803 |
29,620.1479 |
5.9977 |
5.9084 |
6.2553 |
6.0377 |
| 2024-06-19 |
5.9508 |
55,046.5472 |
5.7755 |
5.7160 |
6.1144 |
5.9736 |
| 2024-06-18 |
5.7452 |
74,763.6780 |
6.2247 |
4.6938 |
10.8690 |
5.7332 |
| 2024-06-17 |
6.4153 |
30,588.7012 |
6.7106 |
6.0323 |
6.7619 |
6.4429 |
| 2024-06-16 |
6.7270 |
9,265.9356 |
6.7704 |
6.6574 |
6.7855 |
6.7258 |
| 2024-06-15 |
6.7522 |
15,089.7386 |
6.6634 |
6.6365 |
6.8776 |
6.7721 |
| 2024-06-14 |
6.8530 |
33,084.3980 |
6.9692 |
6.4995 |
7.0924 |
6.6781 |
| 2024-06-13 |
7.0160 |
24,059.3107 |
7.1768 |
6.8560 |
8.3104 |
7.0030 |
| 2024-06-12 |
7.0635 |
24,126.2179 |
6.8545 |
6.7378 |
7.3009 |
7.2660 |
| 2024-06-11 |
6.9919 |
42,165.4130 |
7.1812 |
6.7574 |
7.2136 |
6.8490 |
| 2024-06-10 |
7.3325 |
51,212.8534 |
7.4761 |
7.1171 |
7.6407 |
7.1935 |
| 2024-06-09 |
7.4361 |
14,063.8726 |
7.3891 |
7.3378 |
7.5272 |
7.4601 |
| 2024-06-08 |
7.6160 |
20,687.6977 |
7.8584 |
7.3376 |
7.8880 |
7.3415 |
| 2024-06-07 |
7.9539 |
19,732.1736 |
8.4355 |
7.2088 |
8.5219 |
7.9741 |
| 2024-06-06 |
8.5148 |
8,525.2854 |
8.6232 |
8.4111 |
8.6948 |
8.5110 |
| 2024-06-05 |
8.4480 |
17,631.3356 |
8.1588 |
8.1408 |
8.6969 |
8.6471 |
| 2024-06-04 |
8.0990 |
14,128.8770 |
8.2596 |
7.9492 |
8.3918 |
8.0884 |
| 2024-06-03 |
8.2293 |
18,045.8727 |
7.7600 |
7.5959 |
8.5749 |
8.2359 |
| 2024-06-02 |
8.1295 |
13,099.5471 |
7.9091 |
7.7879 |
8.3388 |
7.8117 |
| 2024-06-01 |
7.6058 |
6,078.1655 |
7.4085 |
7.3975 |
7.7988 |
7.7987 |
| 2024-05-31 |
7.3813 |
10,682.0104 |
7.4082 |
7.2368 |
7.5064 |
7.4015 |
| 2024-05-30 |
7.6341 |
12,224.0122 |
7.8234 |
7.4007 |
7.9572 |
7.5569 |
| 2024-05-29 |
7.9108 |
10,713.3923 |
7.7393 |
7.6450 |
8.0475 |
7.9112 |
| 2024-05-28 |
7.6888 |
6,633.6116 |
7.9093 |
7.5602 |
7.9311 |
7.6726 |
| 2024-05-27 |
7.8839 |
8,995.4900 |
7.7401 |
7.6576 |
8.0849 |
7.9292 |
| 2024-05-26 |
7.8628 |
4,837.1043 |
7.9759 |
7.7436 |
7.9759 |
7.7601 |
| 2024-05-25 |
8.0522 |
6,216.4505 |
8.1750 |
7.9530 |
8.2080 |
7.9871 |
| 2024-05-24 |
7.8007 |
12,858.5376 |
7.6397 |
7.5250 |
8.1431 |
8.0991 |
| 2024-05-23 |
7.7322 |
5,406.5135 |
7.7740 |
7.4875 |
8.5588 |
7.5434 |
| 2024-05-22 |
7.7640 |
6,480.5528 |
7.8890 |
7.5823 |
7.9244 |
7.7113 |
| 2024-05-21 |
7.8771 |
9,224.1683 |
7.8645 |
7.7561 |
7.9849 |
7.8710 |
| 2024-05-20 |
7.3852 |
12,466.0088 |
7.0714 |
6.9502 |
7.8902 |
7.8338 |
| 2024-05-19 |
7.3145 |
4,312.9087 |
7.4321 |
7.1244 |
7.4795 |
7.1606 |
| 2024-05-18 |
7.4700 |
4,588.2566 |
7.4384 |
7.3848 |
7.5460 |
7.4345 |
| 2024-05-17 |
7.2975 |
6,872.5655 |
7.1994 |
7.1228 |
7.4415 |
7.3453 |
| 2024-05-16 |
7.1992 |
11,658.2694 |
7.1914 |
7.0595 |
7.3315 |
7.1887 |