Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-01-07 |
328.4496 |
1,888.8364 |
341.5000 |
306.2100 |
342.6000 |
306.8700 |
2025-01-06 |
344.4188 |
893.7533 |
342.5100 |
336.4100 |
354.9300 |
346.2600 |
2025-01-05 |
346.2521 |
1,089.2079 |
352.1400 |
340.8500 |
352.4900 |
340.8500 |
2025-01-04 |
351.2420 |
1,039.3902 |
350.3500 |
339.4700 |
360.6500 |
353.8900 |
2025-01-03 |
344.2569 |
1,359.6584 |
333.8700 |
318.5500 |
356.3500 |
352.2600 |
2025-01-02 |
331.0080 |
1,064.2661 |
320.3700 |
319.7000 |
339.6900 |
335.9300 |
2025-01-01 |
312.9430 |
1,955.4211 |
309.0600 |
307.1000 |
319.7300 |
313.2300 |
2024-12-31 |
316.1968 |
786.7447 |
322.0600 |
308.9100 |
328.0400 |
315.5400 |
2024-12-30 |
335.0708 |
977.1131 |
333.5200 |
321.5600 |
344.4300 |
333.3600 |
2024-12-29 |
338.3091 |
868.7233 |
355.3300 |
327.0500 |
355.7900 |
330.1100 |
2024-12-28 |
330.7106 |
956.4349 |
324.3500 |
319.7300 |
348.0700 |
348.0700 |
2024-12-27 |
337.1056 |
1,994.3440 |
337.5700 |
320.7800 |
351.9700 |
327.2500 |
2024-12-26 |
345.7533 |
1,383.3455 |
371.2100 |
330.6700 |
371.3700 |
333.1300 |
2024-12-25 |
375.8137 |
489.7754 |
375.3500 |
365.4000 |
384.6700 |
368.8400 |
2024-12-24 |
376.8709 |
882.0781 |
383.9800 |
366.0100 |
389.3500 |
376.0300 |
2024-12-23 |
328.1758 |
1,086.5434 |
319.2800 |
309.4300 |
352.2300 |
351.0400 |
2024-12-22 |
301.1557 |
962.5454 |
299.2000 |
291.2300 |
312.8700 |
299.8300 |
2024-12-21 |
321.0719 |
1,863.9553 |
329.1200 |
297.2400 |
343.2700 |
297.2400 |
2024-12-20 |
299.3840 |
3,068.8888 |
316.0600 |
271.7300 |
339.2100 |
338.4800 |
2024-12-19 |
324.1921 |
2,385.0750 |
339.6800 |
299.7000 |
348.9000 |
305.8900 |
2024-12-18 |
365.6528 |
1,626.8484 |
362.6300 |
341.4100 |
380.4600 |
346.1800 |
2024-12-17 |
372.8961 |
1,068.7931 |
379.2800 |
361.5500 |
387.5100 |
366.2200 |
2024-12-16 |
373.7547 |
1,086.2581 |
368.8100 |
361.8900 |
394.1900 |
387.2100 |
2024-12-15 |
367.8336 |
794.0487 |
364.9700 |
355.2400 |
381.4600 |
368.6500 |
2024-12-14 |
375.9383 |
977.4584 |
377.5200 |
361.4000 |
397.0200 |
372.9000 |
2024-12-13 |
368.1210 |
1,703.9665 |
368.0900 |
353.2400 |
390.1700 |
376.2000 |
2024-12-12 |
351.0457 |
3,437.4571 |
302.8600 |
295.3000 |
387.8900 |
363.2200 |
2024-12-11 |
278.8142 |
2,909.2735 |
276.7200 |
259.8300 |
300.9600 |
300.9600 |
2024-12-10 |
266.7438 |
4,635.3062 |
260.2000 |
247.7600 |
288.1000 |
268.7400 |
2024-12-09 |
270.6630 |
642.8867 |
281.8800 |
261.0400 |
283.3600 |
271.4300 |
2024-12-08 |
279.8757 |
1,467.4633 |
282.2300 |
274.3400 |
285.2800 |
278.4500 |
2024-12-07 |
287.2495 |
503.7633 |
282.0000 |
279.7000 |
296.9700 |
282.1700 |
2024-12-06 |
270.5072 |
852.2708 |
248.1000 |
247.2900 |
290.5400 |
282.0000 |
2024-12-05 |
253.6048 |
921.6972 |
256.9500 |
241.0000 |
266.1500 |
250.9800 |
2024-12-04 |
253.4758 |
922.0155 |
240.7500 |
236.8800 |
273.5800 |
262.6400 |
2024-12-03 |
236.3781 |
1,764.6679 |
234.2100 |
223.1700 |
249.3100 |
243.0900 |
2024-12-02 |
220.4053 |
2,150.1736 |
209.3200 |
204.7400 |
237.3500 |
232.7800 |
2024-12-01 |
206.5499 |
3,710.8142 |
212.0800 |
202.9300 |
214.7000 |
205.7100 |
2024-11-30 |
205.0949 |
514.3252 |
199.4200 |
198.0400 |
211.3500 |
208.2800 |
2024-11-29 |
198.9651 |
135.7804 |
200.6200 |
194.9100 |
201.6900 |
199.0600 |
2024-11-28 |
203.5449 |
672.7566 |
211.0100 |
198.0700 |
211.1200 |
202.3000 |
2024-11-27 |
193.6453 |
1,747.9011 |
181.5100 |
180.8500 |
206.2500 |
200.1500 |
2024-11-26 |
172.5025 |
861.7751 |
181.0400 |
166.2900 |
183.9600 |
170.8900 |
2024-11-25 |
178.3780 |
946.5832 |
170.8500 |
167.1900 |
188.8400 |
179.9400 |
2024-11-24 |
172.3036 |
977.1418 |
174.1500 |
160.6100 |
183.3400 |
165.2100 |
2024-11-23 |
176.3642 |
1,443.1009 |
173.8500 |
169.9600 |
183.0600 |
175.5600 |
2024-11-22 |
166.1536 |
887.5501 |
169.2100 |
162.8000 |
171.4800 |
163.8400 |
2024-11-21 |
163.2489 |
1,516.8084 |
156.7100 |
151.8100 |
170.5600 |
167.0900 |
2024-11-20 |
160.9963 |
734.4601 |
161.9000 |
154.1600 |
166.9600 |
154.1600 |
2024-11-19 |
163.3159 |
477.2272 |
172.0900 |
160.2000 |
172.0900 |
162.4600 |