Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
173.0336 |
7,499.4044 |
172.0300 |
168.8700 |
176.9200 |
175.8300 |
| 2022-04-14 |
174.4454 |
12,661.8184 |
178.2500 |
166.6500 |
180.3900 |
172.6700 |
| 2022-04-13 |
169.4049 |
15,971.0239 |
164.6600 |
162.6100 |
178.7800 |
175.9400 |
| 2022-04-12 |
165.5264 |
20,007.3295 |
157.9400 |
157.1100 |
171.2000 |
164.4300 |
| 2022-04-11 |
166.5246 |
16,522.7669 |
176.1500 |
155.6900 |
178.0500 |
157.8900 |
| 2022-04-10 |
181.7639 |
13,392.7685 |
184.8400 |
176.8900 |
188.7800 |
188.2800 |
| 2022-04-09 |
181.5757 |
11,994.3878 |
183.4800 |
177.1200 |
185.4900 |
184.4100 |
| 2022-04-08 |
193.9460 |
12,411.0578 |
202.1300 |
183.6900 |
202.1300 |
185.3600 |
| 2022-04-07 |
201.0018 |
17,064.4519 |
191.2900 |
189.8000 |
207.3600 |
202.9900 |
| 2022-04-06 |
205.0538 |
17,675.0574 |
221.0700 |
192.2800 |
221.0700 |
194.3900 |
| 2022-04-05 |
230.3490 |
6,505.9000 |
237.9600 |
222.1800 |
238.4400 |
223.5500 |
| 2022-04-04 |
236.3114 |
8,164.4174 |
242.8000 |
225.1300 |
242.8000 |
240.0700 |
| 2022-04-03 |
242.7938 |
12,249.6370 |
238.3700 |
231.3800 |
252.6600 |
248.1000 |
| 2022-04-02 |
244.1179 |
18,483.8337 |
244.7600 |
235.6300 |
257.4500 |
237.8400 |
| 2022-04-01 |
235.9072 |
33,643.5192 |
207.1300 |
206.4900 |
261.0800 |
248.0200 |
| 2022-03-31 |
216.4815 |
14,407.0044 |
223.3500 |
206.6300 |
227.7500 |
208.3500 |
| 2022-03-30 |
225.9913 |
21,696.3857 |
222.8300 |
210.8500 |
241.8100 |
230.0600 |
| 2022-03-29 |
194.9525 |
18,749.1976 |
167.8000 |
167.1500 |
219.4400 |
212.6400 |
| 2022-03-28 |
172.5636 |
16,307.0603 |
169.1400 |
166.8200 |
179.0500 |
170.2000 |
| 2022-03-27 |
163.1355 |
11,360.2182 |
163.3400 |
158.8800 |
168.3700 |
167.5900 |
| 2022-03-26 |
163.8247 |
10,497.9338 |
162.4700 |
160.9500 |
167.0600 |
163.3500 |
| 2022-03-25 |
167.5504 |
17,683.3989 |
168.1000 |
160.3800 |
174.1400 |
162.1600 |
| 2022-03-24 |
162.3803 |
18,744.5071 |
156.0400 |
153.3600 |
172.4900 |
166.8200 |
| 2022-03-23 |
153.0736 |
11,064.5234 |
152.8200 |
149.7300 |
157.2100 |
154.6500 |
| 2022-03-22 |
157.1133 |
12,851.3005 |
153.8500 |
151.8300 |
161.7000 |
154.2700 |
| 2022-03-21 |
154.4876 |
11,577.3324 |
152.8000 |
147.1400 |
162.2200 |
155.2500 |
| 2022-03-20 |
153.5431 |
11,701.6895 |
157.2400 |
146.5900 |
159.3000 |
155.5300 |
| 2022-03-19 |
160.7421 |
12,407.9413 |
160.1100 |
155.1700 |
165.5600 |
157.4900 |
| 2022-03-18 |
154.9776 |
16,383.8722 |
155.5800 |
147.8000 |
164.2400 |
161.2800 |
| 2022-03-17 |
143.9825 |
17,856.0167 |
141.8300 |
136.8600 |
156.5900 |
155.2600 |
| 2022-03-16 |
129.5719 |
16,793.1470 |
122.0900 |
121.2000 |
141.0400 |
139.6700 |
| 2022-03-15 |
117.9708 |
8,086.6126 |
118.6800 |
114.1500 |
123.0100 |
122.4800 |
| 2022-03-14 |
117.4482 |
8,875.9677 |
115.6700 |
113.5100 |
121.3300 |
116.8100 |
| 2022-03-13 |
118.9490 |
8,431.8627 |
120.2900 |
115.6000 |
120.7700 |
118.1300 |
| 2022-03-12 |
119.8610 |
13,016.1074 |
116.5900 |
116.4500 |
121.4400 |
121.1100 |
| 2022-03-11 |
117.2613 |
12,444.5468 |
119.2500 |
114.7400 |
121.1000 |
117.7300 |
| 2022-03-10 |
120.9228 |
8,359.7535 |
127.5400 |
116.5300 |
128.4000 |
119.5600 |
| 2022-03-09 |
127.5920 |
6,653.4529 |
121.7300 |
121.3700 |
130.3700 |
126.5400 |
| 2022-03-08 |
121.1615 |
10,242.1885 |
116.6600 |
115.8600 |
125.4600 |
122.4300 |
| 2022-03-07 |
117.4638 |
8,318.9999 |
116.5900 |
113.3900 |
124.0500 |
115.7200 |
| 2022-03-06 |
120.4466 |
5,456.5748 |
124.5000 |
117.9600 |
125.7600 |
120.6000 |
| 2022-03-05 |
124.3326 |
4,726.2094 |
124.0800 |
122.2300 |
126.5300 |
124.4100 |
| 2022-03-04 |
128.0357 |
4,734.7156 |
129.7800 |
122.0500 |
131.8900 |
123.4000 |
| 2022-03-03 |
132.5697 |
7,133.5933 |
137.6800 |
126.3700 |
137.8200 |
130.0500 |
| 2022-03-02 |
140.6592 |
6,449.7045 |
143.4500 |
136.3300 |
146.2500 |
139.1900 |
| 2022-03-01 |
143.8701 |
5,961.4604 |
146.1800 |
139.7300 |
150.8200 |
142.5400 |
| 2022-02-28 |
136.2306 |
5,557.4071 |
131.5000 |
128.0600 |
146.2200 |
145.1600 |
| 2022-02-27 |
136.7424 |
4,827.3463 |
136.3700 |
129.6000 |
144.8400 |
132.6400 |
| 2022-02-26 |
138.9982 |
5,280.2042 |
139.4200 |
135.1800 |
145.0000 |
135.3700 |
| 2022-02-25 |
130.1043 |
7,917.5657 |
125.4400 |
121.8600 |
143.3100 |
142.4200 |