Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
105.3214 |
7,913.0026 |
107.0600 |
102.6800 |
108.0400 |
106.5700 |
| 2022-06-03 |
107.7821 |
8,902.4087 |
110.9900 |
103.7500 |
113.4200 |
106.9600 |
| 2022-06-02 |
106.3169 |
17,511.3159 |
106.2200 |
103.0800 |
110.7200 |
110.4100 |
| 2022-06-01 |
113.0534 |
19,975.4583 |
112.9000 |
100.9200 |
120.8200 |
104.7800 |
| 2022-05-31 |
116.8899 |
16,910.1709 |
117.4100 |
112.2000 |
123.8500 |
114.1000 |
| 2022-05-30 |
106.8877 |
16,593.7882 |
95.6150 |
94.4460 |
122.5800 |
120.4100 |
| 2022-05-29 |
94.4052 |
13,576.5715 |
95.5040 |
91.7720 |
96.8170 |
94.8100 |
| 2022-05-28 |
93.6519 |
19,089.7732 |
92.5710 |
90.8050 |
96.7850 |
95.5460 |
| 2022-05-27 |
94.3329 |
20,936.0245 |
100.8700 |
89.5390 |
101.8900 |
93.1950 |
| 2022-05-26 |
101.2007 |
28,472.3378 |
102.0500 |
92.7940 |
105.9900 |
101.5500 |
| 2022-05-25 |
102.3855 |
24,629.8926 |
106.5200 |
98.4350 |
107.8300 |
104.9900 |
| 2022-05-24 |
100.0529 |
24,498.6144 |
99.2060 |
93.4240 |
108.0100 |
106.6900 |
| 2022-05-23 |
101.4333 |
23,600.1959 |
94.1470 |
92.0300 |
108.7000 |
97.6260 |
| 2022-05-22 |
92.8456 |
16,796.1895 |
91.3930 |
90.5580 |
96.8620 |
91.9810 |
| 2022-05-21 |
91.1704 |
18,503.0483 |
90.2430 |
88.6420 |
93.0830 |
91.0240 |
| 2022-05-20 |
91.8681 |
25,733.5805 |
92.1210 |
84.4900 |
98.2420 |
91.4240 |
| 2022-05-19 |
85.3981 |
19,947.8033 |
81.8260 |
79.2930 |
91.7020 |
90.7790 |
| 2022-05-18 |
89.2215 |
22,881.2374 |
92.6700 |
81.5040 |
96.9830 |
84.1760 |
| 2022-05-17 |
89.3856 |
18,230.6944 |
84.0110 |
83.8390 |
93.5520 |
89.9420 |
| 2022-05-16 |
85.0180 |
18,032.9233 |
92.2300 |
81.0030 |
92.2300 |
85.2910 |
| 2022-05-15 |
86.8579 |
15,894.7652 |
86.5960 |
82.1780 |
91.9240 |
91.4440 |
| 2022-05-14 |
81.7730 |
24,469.9284 |
82.5480 |
77.7050 |
85.6380 |
84.4740 |
| 2022-05-13 |
85.7427 |
11,121.5325 |
77.2050 |
75.7990 |
92.7610 |
83.5990 |
| 2022-05-12 |
74.9719 |
17,192.5618 |
83.2400 |
64.2890 |
89.1820 |
75.6010 |
| 2022-05-11 |
98.0106 |
25,748.7709 |
105.2900 |
76.3330 |
108.6300 |
80.2250 |
| 2022-05-10 |
108.7275 |
26,698.7071 |
99.6570 |
96.3990 |
118.1900 |
105.2100 |
| 2022-05-09 |
114.3999 |
19,030.5260 |
125.8700 |
101.3600 |
128.6800 |
105.1000 |
| 2022-05-08 |
130.0561 |
10,906.6353 |
132.1100 |
100.0000 |
175.7500 |
129.5800 |
| 2022-05-07 |
136.4602 |
10,970.8128 |
138.4800 |
128.7700 |
138.7900 |
133.1500 |
| 2022-05-06 |
138.5914 |
12,455.2646 |
141.4500 |
133.1200 |
142.7400 |
137.6100 |
| 2022-05-05 |
148.4037 |
12,633.0932 |
159.6400 |
136.6600 |
162.1400 |
141.4800 |
| 2022-05-04 |
147.8895 |
9,346.9466 |
141.2300 |
140.8500 |
158.1400 |
156.5800 |
| 2022-05-03 |
143.7187 |
8,231.0453 |
144.1400 |
139.0700 |
146.6300 |
141.3600 |
| 2022-05-02 |
144.6944 |
8,548.1386 |
146.5700 |
139.0900 |
148.8800 |
145.5700 |
| 2022-05-01 |
143.3848 |
10,857.1579 |
142.2000 |
139.2000 |
148.6100 |
144.1200 |
| 2022-04-30 |
156.0423 |
9,509.7566 |
157.3100 |
150.0100 |
162.6100 |
152.1300 |
| 2022-04-29 |
158.6387 |
11,967.4743 |
166.1500 |
151.4700 |
168.3000 |
155.8600 |
| 2022-04-28 |
170.4663 |
13,212.5958 |
168.6000 |
164.1200 |
176.0200 |
165.5200 |
| 2022-04-27 |
168.6731 |
19,738.6901 |
157.9100 |
156.3900 |
175.3300 |
168.1300 |
| 2022-04-26 |
167.0434 |
11,170.2919 |
168.9300 |
155.2800 |
178.6600 |
159.5100 |
| 2022-04-25 |
161.7042 |
9,223.2004 |
166.3600 |
154.0200 |
170.5500 |
169.7900 |
| 2022-04-24 |
170.5403 |
6,234.2892 |
173.3600 |
165.6800 |
174.8500 |
167.0000 |
| 2022-04-23 |
176.2064 |
5,256.2329 |
176.9300 |
173.3800 |
179.1900 |
175.0100 |
| 2022-04-22 |
176.4705 |
10,188.7198 |
173.8400 |
171.3800 |
180.6700 |
176.9700 |
| 2022-04-21 |
186.3747 |
9,358.5989 |
186.2700 |
173.0600 |
196.3700 |
174.7400 |
| 2022-04-20 |
188.2530 |
9,576.2401 |
183.1200 |
178.7900 |
198.6600 |
187.2900 |
| 2022-04-19 |
170.4561 |
13,896.4552 |
169.2000 |
108.6100 |
253.1000 |
180.7300 |
| 2022-04-18 |
163.3853 |
9,556.8092 |
166.7000 |
157.6900 |
169.9000 |
167.4300 |
| 2022-04-17 |
173.9670 |
5,779.4956 |
172.3700 |
170.0100 |
177.4700 |
175.3400 |
| 2022-04-16 |
173.3400 |
5,349.9560 |
176.0200 |
170.0800 |
176.4300 |
172.6800 |