Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXAUTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
1,842.2965 |
29.5641 |
1,842.3000 |
1,821.3000 |
1,855.0000 |
1,849.9000 |
| 2022-05-31 |
1,854.4014 |
58.3626 |
1,864.1000 |
1,838.9000 |
1,864.1000 |
1,845.7000 |
| 2022-05-30 |
1,865.1875 |
142.9564 |
1,855.7000 |
1,850.5000 |
1,872.0000 |
1,859.9000 |
| 2022-05-29 |
1,859.7373 |
83.8623 |
1,854.1000 |
1,852.9000 |
1,865.4000 |
1,856.9000 |
| 2022-05-28 |
1,854.7953 |
2.1544 |
1,853.0000 |
1,852.8000 |
1,859.2000 |
1,856.0000 |
| 2022-05-27 |
1,851.7916 |
36.3054 |
1,845.2000 |
1,845.1000 |
1,860.7000 |
1,855.0000 |
| 2022-05-26 |
1,845.4210 |
5.5426 |
1,849.1000 |
1,839.5000 |
1,852.9000 |
1,849.8000 |
| 2022-05-25 |
1,849.5599 |
35.4122 |
1,881.2000 |
1,840.3000 |
1,881.2000 |
1,851.0000 |
| 2022-05-24 |
1,849.7761 |
22.5958 |
1,848.8000 |
1,843.9000 |
1,866.8000 |
1,866.0000 |
| 2022-05-23 |
1,848.2634 |
174.0636 |
1,847.5000 |
1,832.2000 |
1,866.5000 |
1,848.6000 |
| 2022-05-22 |
1,845.6881 |
0.9439 |
1,847.5000 |
1,835.8000 |
1,850.9000 |
1,849.7000 |
| 2022-05-21 |
1,844.3109 |
2.3442 |
1,846.3000 |
1,834.1000 |
1,849.3000 |
1,845.2000 |
| 2022-05-20 |
1,841.5994 |
48.0289 |
1,844.3000 |
1,825.7000 |
1,855.8000 |
1,842.8000 |
| 2022-05-19 |
1,834.7032 |
31.6446 |
1,815.9000 |
1,815.4000 |
1,851.3000 |
1,844.2000 |
| 2022-05-18 |
1,818.2427 |
16.9513 |
1,819.4000 |
1,811.6000 |
1,824.3000 |
1,818.9000 |
| 2022-05-17 |
1,824.4209 |
20.3938 |
1,827.3000 |
1,817.3000 |
1,837.7000 |
1,817.3000 |
| 2022-05-16 |
1,808.9431 |
10.4255 |
1,813.3000 |
1,792.4000 |
1,825.0000 |
1,824.1000 |
| 2022-05-15 |
1,809.8137 |
1.0523 |
1,808.8000 |
1,808.1000 |
1,815.3000 |
1,815.3000 |
| 2022-05-14 |
1,812.1552 |
0.5445 |
1,812.2000 |
1,809.6000 |
1,816.5000 |
1,811.4000 |
| 2022-05-13 |
1,817.7905 |
7.7241 |
1,823.9000 |
1,805.7000 |
1,833.1000 |
1,811.3000 |
| 2022-05-12 |
1,847.5158 |
40.1113 |
1,850.2000 |
1,809.1000 |
1,867.9000 |
1,828.3000 |
| 2022-05-11 |
1,847.3115 |
211.3654 |
1,834.2000 |
1,833.0000 |
1,858.9000 |
1,849.3000 |
| 2022-05-10 |
1,847.4927 |
330.4790 |
1,847.3000 |
1,836.7000 |
1,859.8000 |
1,838.7000 |
| 2022-05-09 |
1,861.1562 |
280.1075 |
1,877.7000 |
1,846.1000 |
1,878.7000 |
1,851.1000 |
| 2022-05-08 |
1,878.6487 |
76.8692 |
1,881.7000 |
1,862.5000 |
1,949.8000 |
1,877.9000 |
| 2022-05-07 |
1,882.1317 |
43.2194 |
1,882.5000 |
1,879.8000 |
1,883.5000 |
1,882.3000 |
| 2022-05-06 |
1,868.7524 |
638.1688 |
1,875.2000 |
1,858.0000 |
1,890.0000 |
1,881.1000 |
| 2022-05-05 |
1,888.4644 |
734.2587 |
1,891.8000 |
1,874.0000 |
1,903.1000 |
1,876.9000 |
| 2022-05-04 |
1,875.9738 |
224.6747 |
1,871.1000 |
1,864.8000 |
1,889.3000 |
1,882.2000 |
| 2022-05-03 |
1,869.4142 |
195.7758 |
1,876.0000 |
1,857.4000 |
1,885.5000 |
1,872.0000 |
| 2022-05-02 |
1,887.0605 |
502.1451 |
1,897.8000 |
1,868.8000 |
1,901.9000 |
1,871.3000 |
| 2022-05-01 |
1,897.2103 |
23.8507 |
1,897.8000 |
1,896.0000 |
1,899.5000 |
1,898.3000 |
| 2022-04-30 |
1,897.7232 |
41.6012 |
1,898.0000 |
1,896.6000 |
1,899.1000 |
1,897.5000 |
| 2022-04-29 |
1,904.6059 |
669.3302 |
1,897.7000 |
1,897.3000 |
1,914.0000 |
1,899.0000 |
| 2022-04-28 |
1,892.3608 |
216.9044 |
1,891.5000 |
1,883.0000 |
1,901.6000 |
1,894.4000 |
| 2022-04-27 |
1,898.4770 |
78.2306 |
1,909.4000 |
1,888.9000 |
1,910.4000 |
1,890.9000 |
| 2022-04-26 |
1,907.4348 |
89.8251 |
1,906.3000 |
1,897.3000 |
1,911.5000 |
1,908.2000 |
| 2022-04-25 |
1,913.9174 |
282.1384 |
1,932.1000 |
1,900.0000 |
1,933.7000 |
1,903.0000 |
| 2022-04-24 |
1,933.3575 |
22.0009 |
1,934.3000 |
1,931.3000 |
1,937.4000 |
1,933.5000 |
| 2022-04-23 |
1,934.6700 |
78.5072 |
1,936.1000 |
1,930.9000 |
1,936.6000 |
1,933.9000 |
| 2022-04-22 |
1,945.8381 |
363.6917 |
1,950.6000 |
1,935.0000 |
1,955.1000 |
1,935.0000 |
| 2022-04-21 |
1,949.5969 |
358.3957 |
1,956.2000 |
1,940.0000 |
1,956.6000 |
1,951.2000 |
| 2022-04-20 |
1,949.7726 |
259.2441 |
1,954.1000 |
1,941.9000 |
1,957.3000 |
1,956.8000 |
| 2022-04-19 |
1,960.9982 |
606.3218 |
1,977.0000 |
1,947.4000 |
1,980.8000 |
1,952.0000 |
| 2022-04-18 |
1,988.3347 |
260.1027 |
1,985.9000 |
1,976.8000 |
1,997.2000 |
1,977.7000 |
| 2022-04-17 |
1,974.3989 |
17.9016 |
1,974.9000 |
1,971.7000 |
1,975.3000 |
1,973.4000 |
| 2022-04-16 |
1,974.7790 |
27.5722 |
1,974.6000 |
1,973.0000 |
1,975.4000 |
1,973.6000 |
| 2022-04-15 |
1,972.0189 |
115.9689 |
1,971.9000 |
1,970.6000 |
1,975.6000 |
1,975.1000 |
| 2022-04-14 |
1,970.8558 |
363.7201 |
1,973.6000 |
1,959.7000 |
1,979.2000 |
1,973.6000 |
| 2022-04-13 |
1,972.7194 |
245.9688 |
1,965.1000 |
1,961.9000 |
1,979.4000 |
1,973.9000 |