Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
4.4877 |
4,071.4129 |
4.5998 |
4.3349 |
4.6052 |
4.4769 |
| 2024-11-02 |
4.6144 |
1,730.4288 |
4.6858 |
4.5506 |
4.7131 |
4.5976 |
| 2024-11-01 |
4.7277 |
12,424.2137 |
4.7698 |
4.6082 |
4.8036 |
4.6739 |
| 2024-10-31 |
4.9004 |
11,454.1465 |
5.0853 |
4.7135 |
5.0853 |
4.7493 |
| 2024-10-30 |
4.9701 |
5,298.7452 |
5.0361 |
4.8942 |
5.0708 |
4.9641 |
| 2024-10-29 |
4.9078 |
3,254.0350 |
4.8459 |
4.8414 |
5.0754 |
5.0448 |
| 2024-10-28 |
4.7848 |
4,473.0563 |
4.8312 |
4.6579 |
4.8794 |
4.8378 |
| 2024-10-27 |
4.7824 |
8,773.8888 |
4.6530 |
4.6459 |
4.8905 |
4.8234 |
| 2024-10-26 |
4.6289 |
5,914.4657 |
4.5837 |
4.5401 |
4.6971 |
4.6655 |
| 2024-10-25 |
4.8809 |
2,842.1123 |
4.9707 |
4.7770 |
4.9790 |
4.9167 |
| 2024-10-24 |
4.9722 |
4,058.5747 |
5.0141 |
4.8852 |
5.0815 |
5.0008 |
| 2024-10-23 |
5.1418 |
25,552.4550 |
5.3951 |
4.8797 |
5.3951 |
5.0243 |
| 2024-10-22 |
5.1575 |
12,373.6361 |
5.2894 |
4.9952 |
5.3125 |
5.2085 |
| 2024-10-21 |
5.3418 |
10,785.3899 |
5.1870 |
5.1707 |
5.5166 |
5.3167 |
| 2024-10-20 |
5.2076 |
39,476.0024 |
5.1151 |
5.1062 |
5.3164 |
5.1785 |
| 2024-10-19 |
5.1939 |
34,194.3564 |
4.8566 |
4.8513 |
5.4288 |
5.1060 |
| 2024-10-18 |
4.6588 |
964.8554 |
4.5878 |
4.5868 |
4.7231 |
4.6971 |
| 2024-10-17 |
4.6030 |
1,268.7736 |
4.7452 |
4.5485 |
4.7935 |
4.5726 |
| 2024-10-16 |
4.8154 |
846.2561 |
4.8240 |
4.7164 |
4.8629 |
4.7255 |
| 2024-10-15 |
4.8553 |
2,823.3522 |
4.9097 |
4.6560 |
4.9187 |
4.8148 |
| 2024-10-14 |
4.7916 |
3,571.3341 |
4.6603 |
4.6101 |
4.8951 |
4.8648 |
| 2024-10-13 |
4.6964 |
12,167.7742 |
4.7579 |
4.5535 |
4.7702 |
4.5803 |
| 2024-10-12 |
4.7150 |
2,937.8728 |
4.6784 |
4.6421 |
4.7862 |
4.7809 |
| 2024-10-11 |
4.5537 |
1,668.6882 |
4.4525 |
4.4416 |
4.6354 |
4.6171 |
| 2024-10-10 |
4.4485 |
513.8818 |
4.4499 |
4.3983 |
4.5097 |
4.3983 |
| 2024-10-09 |
4.5095 |
3,275.8752 |
4.6036 |
4.4171 |
4.6340 |
4.4458 |
| 2024-10-08 |
4.6211 |
4,735.9186 |
4.6601 |
4.5886 |
4.6895 |
4.6399 |
| 2024-10-07 |
4.7027 |
3,682.7114 |
4.6939 |
4.6293 |
4.8012 |
4.7762 |
| 2024-10-06 |
4.6238 |
1,869.1364 |
4.5890 |
4.5744 |
4.7021 |
4.6594 |
| 2024-10-05 |
4.6372 |
8,617.2367 |
4.6701 |
4.5553 |
4.7138 |
4.5708 |
| 2024-10-04 |
4.5865 |
9,872.6204 |
4.5058 |
4.4749 |
4.6655 |
4.6325 |
| 2024-10-03 |
4.4991 |
3,631.6168 |
4.5816 |
4.3677 |
4.6587 |
4.4671 |
| 2024-10-02 |
4.6872 |
2,722.7589 |
4.6822 |
4.4797 |
4.8353 |
4.5625 |
| 2024-10-01 |
4.9547 |
10,084.2139 |
5.0506 |
4.6323 |
5.1905 |
4.7592 |
| 2024-09-30 |
5.2527 |
12,086.8531 |
5.5192 |
5.0902 |
5.5192 |
5.1272 |
| 2024-09-29 |
5.3687 |
1,690.0990 |
5.3931 |
5.2793 |
5.4819 |
5.4551 |
| 2024-09-28 |
5.3905 |
5,581.6981 |
5.4174 |
5.2606 |
5.5162 |
5.3873 |
| 2024-09-27 |
5.4028 |
6,332.5244 |
5.3211 |
5.2823 |
5.4587 |
5.4163 |
| 2024-09-26 |
5.2767 |
3,934.3029 |
5.1859 |
5.1058 |
5.3908 |
5.3852 |
| 2024-09-25 |
5.1579 |
2,971.8147 |
5.1488 |
5.0808 |
5.2624 |
5.1536 |
| 2024-09-24 |
5.1029 |
3,360.0932 |
5.0615 |
4.9877 |
5.1789 |
5.1162 |
| 2024-09-23 |
4.9696 |
3,043.1414 |
4.8581 |
4.8350 |
5.0137 |
4.9933 |
| 2024-09-22 |
4.9848 |
1,684.2992 |
5.1228 |
4.8150 |
5.1273 |
4.8658 |
| 2024-09-21 |
4.9931 |
2,506.9078 |
4.9661 |
4.9371 |
5.1029 |
5.0634 |
| 2024-09-20 |
4.9545 |
5,082.9711 |
4.9159 |
4.8569 |
5.0599 |
4.9371 |
| 2024-09-19 |
4.9006 |
2,211.6831 |
4.7735 |
4.7622 |
4.9780 |
4.9601 |
| 2024-09-18 |
4.6156 |
3,808.5348 |
4.6484 |
4.4796 |
4.7044 |
4.6172 |
| 2024-09-17 |
4.6686 |
8,134.0742 |
4.4902 |
4.4640 |
4.7236 |
4.6658 |
| 2024-09-16 |
4.5153 |
2,443.7000 |
4.5844 |
4.4530 |
4.5852 |
4.4785 |
| 2024-09-15 |
4.7014 |
1,137.6789 |
4.7600 |
4.6556 |
4.7661 |
4.6594 |