Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
6.8263 |
13,174.7665 |
6.6625 |
6.6231 |
7.1232 |
7.0933 |
| 2024-05-14 |
6.7478 |
15,143.8798 |
6.8124 |
6.6069 |
6.8570 |
6.7470 |
| 2024-05-13 |
6.8382 |
21,886.3122 |
6.9393 |
6.6471 |
7.0709 |
6.8115 |
| 2024-05-12 |
7.0052 |
4,328.4658 |
7.0087 |
6.9299 |
7.0798 |
6.9460 |
| 2024-05-11 |
7.1049 |
5,854.9870 |
7.0881 |
7.0234 |
7.1868 |
7.0597 |
| 2024-05-10 |
7.3672 |
11,422.3408 |
7.4556 |
7.0782 |
7.7463 |
7.0796 |
| 2024-05-09 |
7.1994 |
5,863.8226 |
7.2157 |
7.0392 |
7.3191 |
7.3033 |
| 2024-05-08 |
7.2077 |
11,539.8668 |
7.1967 |
7.0750 |
7.3348 |
7.3122 |
| 2024-05-07 |
7.3584 |
4,256.4406 |
7.3563 |
7.2277 |
7.4683 |
7.3313 |
| 2024-05-06 |
7.4905 |
1,554.7620 |
7.5003 |
7.3471 |
7.7349 |
7.3605 |
| 2024-05-05 |
7.4751 |
1,030.3957 |
7.4294 |
7.2984 |
7.5848 |
7.4667 |
| 2024-05-04 |
7.4698 |
336.8998 |
7.5019 |
7.3987 |
7.5514 |
7.4814 |
| 2024-05-03 |
7.4429 |
1,185.8438 |
7.2908 |
7.1927 |
7.5586 |
7.5552 |
| 2024-05-02 |
7.0015 |
981.6470 |
6.9455 |
6.8240 |
7.3620 |
7.3620 |
| 2024-05-01 |
6.5976 |
2,852.6098 |
6.7665 |
6.3856 |
7.0656 |
6.9612 |
| 2024-04-30 |
6.7373 |
5,108.4700 |
7.1223 |
6.5050 |
7.2276 |
6.7920 |
| 2024-04-29 |
7.0879 |
1,243.0405 |
7.3082 |
6.9827 |
7.3637 |
7.0033 |
| 2024-04-28 |
7.5363 |
377.9410 |
7.4576 |
7.3413 |
7.5918 |
7.4401 |
| 2024-04-27 |
7.1886 |
932.0367 |
7.3112 |
6.9730 |
7.4758 |
7.4396 |
| 2024-04-26 |
7.2913 |
3,257.3443 |
7.3657 |
7.1456 |
7.3934 |
7.3518 |
| 2024-04-25 |
7.3913 |
3,405.8166 |
7.4868 |
7.1494 |
7.5776 |
7.4131 |
| 2024-04-24 |
8.0618 |
12,388.6794 |
7.8959 |
7.5439 |
8.4057 |
7.5439 |
| 2024-04-23 |
7.6496 |
605.2416 |
7.8004 |
7.5638 |
7.8004 |
7.6797 |
| 2024-04-22 |
7.6914 |
1,458.0298 |
7.5565 |
7.5565 |
7.8452 |
7.7173 |
| 2024-04-21 |
7.5760 |
4,844.8741 |
7.6302 |
7.4973 |
7.7870 |
7.6116 |
| 2024-04-20 |
7.2631 |
1,459.4210 |
6.9693 |
6.8694 |
7.6637 |
7.6035 |
| 2024-04-19 |
6.9694 |
7,457.5746 |
7.0711 |
6.4689 |
7.1858 |
6.9762 |
| 2024-04-18 |
6.9370 |
2,985.0411 |
6.9086 |
6.7528 |
7.1152 |
7.0616 |
| 2024-04-17 |
6.8262 |
2,701.7793 |
6.9941 |
6.6481 |
7.0581 |
6.7058 |
| 2024-04-16 |
6.9024 |
8,750.9155 |
6.8998 |
6.6198 |
7.0899 |
6.9453 |
| 2024-04-15 |
7.1972 |
8,161.9609 |
7.3048 |
6.8971 |
7.5245 |
6.9245 |
| 2024-04-14 |
6.9343 |
85,600.3370 |
6.9763 |
6.5390 |
7.3026 |
6.9350 |
| 2024-04-13 |
7.0760 |
38,357.3274 |
8.1996 |
5.8599 |
8.1996 |
6.5305 |
| 2024-04-12 |
8.6701 |
25,159.8058 |
9.5290 |
7.3764 |
9.6570 |
7.8291 |
| 2024-04-11 |
9.6031 |
11,255.8675 |
9.6780 |
9.4170 |
9.7800 |
9.5580 |
| 2024-04-10 |
9.6063 |
16,508.9594 |
9.8970 |
9.1938 |
9.9720 |
9.6830 |
| 2024-04-09 |
10.2200 |
14,186.8929 |
10.4510 |
9.8780 |
10.4860 |
10.0570 |
| 2024-04-08 |
10.1661 |
15,730.9947 |
9.8110 |
9.5860 |
10.6550 |
10.4220 |
| 2024-04-07 |
9.7950 |
7,628.4173 |
9.7210 |
9.6710 |
9.8876 |
9.7590 |
| 2024-04-06 |
9.6719 |
8,575.8205 |
9.5810 |
9.5280 |
9.7530 |
9.7020 |
| 2024-04-05 |
9.5075 |
25,360.2449 |
9.7650 |
9.1930 |
9.7840 |
9.5960 |
| 2024-04-04 |
9.6533 |
15,315.6298 |
9.5200 |
9.2610 |
9.9610 |
9.6341 |
| 2024-04-03 |
9.6153 |
28,851.8889 |
9.4901 |
9.1710 |
9.8610 |
9.5600 |
| 2024-04-02 |
9.6741 |
22,169.3186 |
10.2600 |
9.4530 |
10.2600 |
9.5560 |
| 2024-04-01 |
10.3757 |
16,876.5260 |
11.0410 |
9.9830 |
11.1070 |
10.1630 |
| 2024-03-31 |
10.9138 |
4,357.5289 |
10.8220 |
10.7750 |
11.0120 |
10.9130 |
| 2024-03-30 |
11.1234 |
6,933.7713 |
11.1650 |
10.9280 |
11.3020 |
10.9740 |
| 2024-03-29 |
11.0946 |
14,224.9280 |
11.2070 |
10.7700 |
11.4460 |
11.1070 |
| 2024-03-28 |
11.1321 |
12,448.9554 |
10.9620 |
10.7100 |
11.4120 |
11.1760 |
| 2024-03-27 |
11.2212 |
27,978.8691 |
11.4140 |
10.7820 |
11.9600 |
11.0140 |