Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXAGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-03 |
22.2108 |
6,033.6691 |
22.5750 |
21.9290 |
22.6490 |
22.4040 |
| 2022-02-02 |
22.5803 |
12,847.7537 |
22.6290 |
22.4360 |
22.9120 |
22.6360 |
| 2022-02-01 |
22.7261 |
440.7440 |
22.4350 |
22.3980 |
23.0400 |
22.6300 |
| 2022-01-31 |
22.4725 |
356.7179 |
22.5730 |
22.2010 |
22.6200 |
22.4310 |
| 2022-01-30 |
22.4237 |
164.3400 |
22.4430 |
22.3120 |
22.4740 |
22.3720 |
| 2022-01-29 |
22.4445 |
0.6322 |
22.4410 |
22.4410 |
22.4530 |
22.4530 |
| 2022-01-28 |
22.4980 |
227.4571 |
22.7030 |
22.1110 |
22.8290 |
22.4350 |
| 2022-01-27 |
22.8884 |
349.9367 |
23.5510 |
22.5220 |
23.5890 |
22.7890 |
| 2022-01-26 |
23.7760 |
4,977.7606 |
23.8600 |
23.4060 |
23.9750 |
23.5740 |
| 2022-01-25 |
23.7856 |
411.4513 |
23.8890 |
23.6000 |
23.9730 |
23.8740 |
| 2022-01-24 |
23.8845 |
791.6096 |
24.2480 |
23.5360 |
24.2680 |
23.9890 |
| 2022-01-23 |
24.1700 |
4,605.4465 |
24.2750 |
23.0580 |
24.2810 |
24.2340 |
| 2022-01-22 |
24.2728 |
514.0382 |
24.2730 |
24.2710 |
24.2790 |
24.2710 |
| 2022-01-21 |
24.3802 |
3,065.2263 |
24.3470 |
24.1480 |
24.5820 |
24.2720 |
| 2022-01-20 |
24.3672 |
690.0516 |
24.1270 |
24.0450 |
24.6910 |
24.4790 |
| 2022-01-19 |
23.7989 |
573.8426 |
23.4710 |
23.1820 |
24.1950 |
24.1890 |
| 2022-01-18 |
23.3638 |
11,180.5967 |
23.1730 |
22.7990 |
23.6130 |
23.4730 |
| 2022-01-17 |
23.0126 |
310.7937 |
22.9320 |
22.8210 |
23.1310 |
22.9760 |
| 2022-01-16 |
22.9486 |
21.9467 |
22.9570 |
22.7650 |
23.0700 |
22.9250 |
| 2022-01-15 |
22.9542 |
1,686.8107 |
23.0670 |
22.7650 |
23.0680 |
22.9260 |
| 2022-01-14 |
22.9858 |
3,805.0640 |
23.0530 |
22.8150 |
23.2710 |
22.9470 |
| 2022-01-13 |
23.1237 |
977.2158 |
23.1190 |
22.9840 |
23.3290 |
23.0670 |
| 2022-01-12 |
22.8805 |
4,822.9602 |
22.7620 |
22.4380 |
23.2260 |
23.1460 |
| 2022-01-11 |
22.6004 |
6,429.1857 |
22.4960 |
22.4770 |
22.8180 |
22.7280 |
| 2022-01-10 |
22.3405 |
3,831.6308 |
22.3550 |
22.1650 |
22.5020 |
22.4810 |
| 2022-01-09 |
22.3535 |
568.3346 |
22.4750 |
22.2370 |
22.4750 |
22.3710 |
| 2022-01-08 |
22.3241 |
467.4741 |
22.4660 |
22.3090 |
22.4660 |
22.3450 |
| 2022-01-07 |
22.1538 |
269.6229 |
22.1980 |
21.9920 |
22.4130 |
22.3610 |
| 2022-01-06 |
22.2155 |
10,449.6143 |
22.7720 |
22.0150 |
22.8110 |
22.1670 |
| 2022-01-05 |
22.9711 |
312.3476 |
23.0480 |
22.6760 |
23.2500 |
22.7880 |
| 2022-01-04 |
22.8777 |
174.5269 |
22.9140 |
22.6800 |
23.1030 |
23.0440 |
| 2022-01-03 |
22.9943 |
119.9455 |
23.2740 |
22.6630 |
23.2920 |
22.8920 |
| 2022-01-02 |
23.2963 |
30.9489 |
23.3250 |
23.2080 |
23.3270 |
23.3030 |
| 2022-01-01 |
23.2729 |
4.3735 |
23.3240 |
23.2070 |
23.3280 |
23.2630 |
| 2021-12-31 |
23.2139 |
123.9412 |
23.0770 |
23.0260 |
23.3300 |
23.2660 |
| 2021-12-30 |
22.9195 |
122.6130 |
22.8140 |
22.5820 |
23.0990 |
23.0700 |
| 2021-12-29 |
22.9029 |
79.1919 |
22.9970 |
22.5440 |
23.1550 |
22.8130 |
| 2021-12-28 |
23.1485 |
252.9540 |
23.0330 |
22.9460 |
23.4100 |
22.9670 |
| 2021-12-27 |
22.8587 |
78.0020 |
22.8370 |
22.6480 |
23.0910 |
23.0330 |
| 2021-12-26 |
22.8228 |
35.8008 |
22.8170 |
22.7630 |
22.8830 |
22.8330 |
| 2021-12-25 |
22.7200 |
278.3363 |
22.8210 |
22.6920 |
22.8790 |
22.8130 |
| 2021-12-24 |
22.8697 |
193.3289 |
22.8110 |
22.7750 |
22.9900 |
22.8100 |
| 2021-12-23 |
22.8482 |
206.7770 |
22.7670 |
22.6750 |
22.9100 |
22.8600 |
| 2021-12-22 |
22.6559 |
115.5695 |
22.4840 |
22.3820 |
22.8080 |
22.7870 |
| 2021-12-21 |
22.6423 |
317.3434 |
22.2410 |
22.1800 |
22.7500 |
22.4940 |
| 2021-12-20 |
22.3035 |
75.3443 |
22.3530 |
22.1850 |
22.4360 |
22.2440 |
| 2021-12-19 |
22.3529 |
15.8953 |
22.4030 |
22.3300 |
22.4090 |
22.4030 |
| 2021-12-18 |
22.3483 |
30.3540 |
22.3430 |
22.3010 |
22.4540 |
22.4010 |
| 2021-12-17 |
22.5272 |
131.4473 |
22.4440 |
22.3480 |
22.6490 |
22.3540 |
| 2021-12-16 |
22.3306 |
508.9496 |
22.0680 |
21.9180 |
22.5390 |
22.4550 |