Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXAGF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-09-27 |
22.6533 |
116.8167 |
22.4010 |
22.4010 |
22.8200 |
22.6070 |
2021-09-26 |
22.4115 |
27.7284 |
22.5050 |
22.1900 |
22.6270 |
22.3860 |
2021-09-25 |
22.4111 |
21.0176 |
22.5000 |
22.2780 |
22.5090 |
22.3970 |
2021-09-24 |
22.3460 |
310.1427 |
22.5520 |
22.0780 |
22.8630 |
22.3480 |
2021-09-23 |
22.6824 |
343.4578 |
22.7030 |
22.4780 |
22.8470 |
22.5540 |
2021-09-22 |
22.7975 |
1,436.1989 |
22.4890 |
22.4590 |
23.1370 |
22.6980 |
2021-09-21 |
22.5212 |
3,213.1529 |
22.2920 |
22.2250 |
22.6990 |
22.5020 |
2021-09-20 |
22.3585 |
3,703.1470 |
22.3810 |
22.0320 |
22.5210 |
22.2810 |
2021-09-19 |
22.2953 |
303.0819 |
22.3840 |
22.1800 |
22.4980 |
22.3360 |
2021-09-18 |
22.4455 |
21.7553 |
22.3800 |
22.2680 |
22.4980 |
22.3880 |
2021-09-17 |
22.5401 |
1,536.6289 |
22.9350 |
22.3260 |
23.1050 |
22.3870 |
2021-09-16 |
22.9595 |
789.4906 |
23.8740 |
22.6130 |
23.9430 |
22.9060 |
2021-09-15 |
23.7694 |
149.1145 |
24.0520 |
23.6570 |
24.0520 |
23.8680 |
2021-09-14 |
23.6906 |
314.4733 |
23.7300 |
23.4410 |
23.9530 |
23.8030 |
2021-09-13 |
23.6569 |
449.0225 |
23.7690 |
23.3250 |
23.8480 |
23.7320 |
2021-09-12 |
23.7373 |
328.2998 |
23.7380 |
23.6020 |
23.8590 |
23.7870 |
2021-09-11 |
23.7459 |
35.0837 |
23.7430 |
23.6140 |
23.8590 |
23.7380 |
2021-09-10 |
24.1059 |
105.0340 |
24.0580 |
23.6190 |
24.2980 |
23.7440 |
2021-09-09 |
24.1214 |
221.0393 |
23.9950 |
23.8370 |
24.3060 |
24.0780 |
2021-09-08 |
24.1658 |
323.1429 |
24.3200 |
23.7870 |
24.4120 |
23.9450 |
2021-09-07 |
24.6142 |
9,984.7140 |
24.6670 |
24.1670 |
24.8190 |
24.3200 |
2021-09-06 |
24.6717 |
4,632.8315 |
24.7450 |
24.5000 |
24.8260 |
24.6570 |
2021-09-05 |
24.7125 |
32.4759 |
24.7360 |
24.5440 |
24.8320 |
24.7190 |
2021-09-04 |
24.7126 |
18.2518 |
24.5820 |
24.5760 |
24.8320 |
24.7000 |
2021-09-03 |
24.2193 |
387.0647 |
23.8710 |
23.8710 |
24.8650 |
24.8330 |
2021-09-02 |
24.0439 |
15,234.2734 |
24.1660 |
23.7750 |
24.2800 |
23.8860 |
2021-09-01 |
24.1774 |
10,678.2615 |
23.9810 |
23.9810 |
25.0000 |
24.1590 |
2021-08-31 |
24.0287 |
320.8357 |
24.0210 |
23.8360 |
24.2060 |
23.8820 |
2021-08-30 |
24.0603 |
98.6654 |
24.0750 |
23.9000 |
24.2340 |
24.0210 |
2021-08-29 |
24.0175 |
0.3842 |
23.8850 |
23.8830 |
24.1280 |
24.0770 |
2021-08-28 |
24.0063 |
0.2471 |
24.1310 |
23.8860 |
24.1320 |
24.0110 |
2021-08-27 |
23.7152 |
13,715.6050 |
23.5870 |
23.3070 |
24.1300 |
24.0100 |
2021-08-26 |
23.5739 |
150.4019 |
23.8590 |
23.4500 |
23.8770 |
23.5800 |
2021-08-25 |
23.7046 |
15,579.1045 |
23.8310 |
23.6230 |
23.9070 |
23.8590 |
2021-08-24 |
23.8527 |
11,633.4976 |
23.5940 |
23.5320 |
23.9700 |
23.8310 |
2021-08-23 |
23.4182 |
0.9289 |
23.0220 |
22.9690 |
25.0000 |
23.6170 |
2021-08-22 |
23.0217 |
0.3215 |
23.1320 |
22.8990 |
23.1340 |
22.9820 |
2021-08-21 |
23.0176 |
0.3530 |
23.0220 |
22.8960 |
23.1360 |
23.1340 |
2021-08-20 |
23.1014 |
164.6122 |
23.2270 |
22.8730 |
23.3260 |
23.0230 |
2021-08-19 |
23.1946 |
51.6527 |
23.5030 |
23.0720 |
23.5170 |
23.2410 |
2021-08-18 |
23.4113 |
176.4940 |
23.6610 |
23.2890 |
23.8240 |
23.5260 |
2021-08-17 |
23.7587 |
6,569.7043 |
23.8910 |
23.5810 |
23.9710 |
23.6630 |
2021-08-16 |
23.6973 |
0.9663 |
23.6780 |
23.4400 |
23.9540 |
23.8830 |
2021-08-15 |
23.7480 |
0.3081 |
23.8430 |
23.6020 |
23.8470 |
23.6950 |
2021-08-14 |
23.7281 |
74.8617 |
23.8470 |
23.6050 |
23.8480 |
23.7270 |
2021-08-13 |
23.5312 |
50.7913 |
23.2080 |
23.1670 |
23.8470 |
23.8470 |
2021-08-12 |
23.1739 |
5,573.8328 |
23.5320 |
23.0760 |
23.5360 |
23.2080 |
2021-08-11 |
23.3945 |
101.1114 |
23.3370 |
23.2270 |
23.6040 |
23.5340 |
2021-08-10 |
23.3333 |
76.7188 |
23.4770 |
23.2300 |
23.6750 |
23.3590 |
2021-08-09 |
23.8413 |
9,649.1609 |
23.5640 |
23.2460 |
24.1000 |
23.4760 |