Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXAGF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
32.0020 |
0.3000 |
32.0100 |
31.9920 |
32.0100 |
31.9920 |
| 2025-05-02 |
32.4013 |
53.0048 |
32.4480 |
31.9420 |
32.7190 |
32.0730 |
| 2025-05-01 |
32.2154 |
121.6287 |
32.5980 |
31.6760 |
32.6770 |
32.4070 |
| 2025-04-30 |
32.6825 |
121.4000 |
32.9370 |
32.1960 |
33.0920 |
32.5320 |
| 2025-04-29 |
33.1771 |
72.3000 |
33.0960 |
32.8800 |
33.5240 |
33.2190 |
| 2025-04-28 |
32.9716 |
97.0000 |
32.9180 |
32.6380 |
33.2030 |
33.0850 |
| 2025-04-27 |
33.1031 |
19.0000 |
33.1060 |
33.0150 |
33.1240 |
33.0190 |
| 2025-04-26 |
33.0538 |
2.8956 |
33.0430 |
33.0290 |
33.1060 |
33.0970 |
| 2025-04-25 |
33.0677 |
162.3729 |
33.6520 |
32.7830 |
33.6750 |
32.9310 |
| 2025-04-24 |
33.3098 |
186.9000 |
33.6340 |
33.1950 |
33.6910 |
33.4790 |
| 2025-04-23 |
33.3389 |
555.3054 |
32.5820 |
32.5670 |
33.6670 |
33.6280 |
| 2025-04-22 |
32.6214 |
372.3338 |
32.7600 |
32.3340 |
33.0430 |
32.5250 |
| 2025-04-21 |
32.7527 |
13,023.6539 |
32.6060 |
32.5180 |
33.0700 |
32.7090 |
| 2025-04-20 |
32.5765 |
166.5573 |
32.5300 |
32.5100 |
32.6300 |
32.5910 |
| 2025-04-19 |
32.5713 |
569.5412 |
32.5710 |
32.5300 |
32.5770 |
32.5730 |
| 2025-04-18 |
32.5327 |
10.5786 |
32.5220 |
32.5190 |
32.5780 |
32.5780 |
| 2025-04-17 |
32.3944 |
3,836.6222 |
32.8300 |
32.0930 |
32.9300 |
32.5120 |
| 2025-04-16 |
32.8110 |
76.5386 |
32.4100 |
32.3300 |
33.0900 |
32.9300 |
| 2025-04-15 |
32.2951 |
27.2033 |
32.2870 |
32.1500 |
32.4100 |
32.2810 |
| 2025-04-14 |
32.3114 |
1,980.0795 |
32.1500 |
31.8300 |
32.5590 |
32.3190 |
| 2025-04-13 |
32.2648 |
10.4837 |
32.3150 |
32.1300 |
32.3190 |
32.1300 |
| 2025-04-12 |
32.3068 |
0.5000 |
32.3100 |
32.3060 |
32.3100 |
32.3060 |
| 2025-04-11 |
31.9322 |
404.2577 |
31.1700 |
31.0100 |
32.3100 |
32.3020 |
| 2025-04-10 |
30.9722 |
89.2311 |
30.9700 |
30.6500 |
31.3190 |
31.2100 |
| 2025-04-09 |
30.1766 |
83.7456 |
29.6100 |
29.4100 |
30.6500 |
30.4500 |
| 2025-04-08 |
30.1430 |
54.2864 |
30.0500 |
29.7500 |
30.5100 |
30.0100 |
| 2025-04-07 |
30.0302 |
297.8904 |
28.5880 |
28.5700 |
30.8100 |
29.8100 |
| 2025-04-06 |
29.6198 |
0.6306 |
29.6100 |
29.6100 |
29.6340 |
29.6100 |
| 2025-04-05 |
29.6211 |
111.1589 |
29.6190 |
29.6100 |
29.6240 |
29.6100 |
| 2025-04-04 |
30.3101 |
8,912.9580 |
31.9390 |
29.2840 |
31.9690 |
29.6700 |
| 2025-04-03 |
32.5757 |
3,612.4172 |
33.8190 |
31.7780 |
33.9500 |
31.8580 |
| 2025-04-02 |
33.8347 |
681.6551 |
33.6400 |
33.6320 |
34.0610 |
34.0330 |
| 2025-04-01 |
33.8607 |
764.0177 |
33.9900 |
33.5500 |
34.1700 |
33.6000 |
| 2025-03-31 |
33.7421 |
1,367.0134 |
34.1100 |
33.4500 |
34.4300 |
33.9790 |
| 2025-03-30 |
34.1133 |
3.2795 |
34.1300 |
34.0700 |
34.1500 |
34.0900 |
| 2025-03-29 |
34.1166 |
0.9567 |
34.1300 |
34.0860 |
34.1300 |
34.0880 |
| 2025-03-28 |
34.3397 |
703.6073 |
34.4700 |
34.0200 |
34.5500 |
34.0750 |
| 2025-03-27 |
33.9475 |
81.6194 |
33.6500 |
33.5710 |
34.3790 |
34.2690 |
| 2025-03-26 |
33.6898 |
48.2392 |
33.6100 |
33.5500 |
33.8700 |
33.6100 |
| 2025-03-25 |
33.4325 |
40.4861 |
32.9400 |
32.9400 |
33.7900 |
33.6200 |
| 2025-03-24 |
33.1900 |
429.1441 |
33.0060 |
32.9300 |
33.3010 |
32.9940 |
| 2025-03-23 |
33.0151 |
1.3170 |
33.0060 |
33.0060 |
33.0500 |
33.0190 |
| 2025-03-21 |
33.0036 |
480.5559 |
33.5090 |
32.7100 |
33.5150 |
32.9300 |
| 2025-03-20 |
33.4188 |
100.7301 |
33.7880 |
33.1400 |
33.9090 |
33.3700 |
| 2025-03-19 |
33.7218 |
54.1014 |
33.8880 |
33.5000 |
34.0440 |
33.5510 |
| 2025-03-18 |
33.7857 |
941.9024 |
33.7570 |
33.7210 |
34.1890 |
33.9470 |
| 2025-03-17 |
33.5329 |
185.6788 |
33.7300 |
33.4600 |
33.8700 |
33.8300 |
| 2025-03-16 |
33.7839 |
4.7118 |
33.8040 |
33.7300 |
33.8100 |
33.7300 |
| 2025-03-15 |
33.7709 |
4.7949 |
33.7700 |
33.6920 |
33.8060 |
33.7350 |
| 2025-03-14 |
33.7096 |
193.5793 |
33.7700 |
33.5600 |
34.0500 |
33.5700 |