Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-24 |
120.6956 |
17,490.0960 |
130.5500 |
112.4500 |
131.8100 |
124.6200 |
| 2022-02-23 |
137.0830 |
14,655.7247 |
134.6700 |
131.4700 |
142.9300 |
131.5100 |
| 2022-02-22 |
131.2502 |
16,339.2951 |
128.6600 |
125.6500 |
136.8900 |
134.3800 |
| 2022-02-21 |
138.0442 |
10,985.0917 |
137.5500 |
130.8500 |
144.7100 |
133.2400 |
| 2022-02-20 |
138.7648 |
6,434.8112 |
146.2500 |
135.2400 |
146.2500 |
137.8300 |
| 2022-02-19 |
145.5285 |
4,090.2143 |
145.6000 |
141.0300 |
148.8100 |
144.9300 |
| 2022-02-18 |
150.6205 |
7,899.2347 |
152.9900 |
144.0000 |
155.4200 |
146.0600 |
| 2022-02-17 |
162.8501 |
13,590.0642 |
170.4900 |
150.6700 |
173.9700 |
154.1100 |
| 2022-02-16 |
168.8929 |
11,183.6344 |
172.3200 |
163.0800 |
174.4400 |
171.7200 |
| 2022-02-15 |
165.5167 |
7,916.0397 |
160.9500 |
160.4800 |
168.2000 |
167.5400 |
| 2022-02-14 |
156.6207 |
3,857.5820 |
158.1300 |
152.7700 |
161.3400 |
155.3800 |
| 2022-02-13 |
160.8146 |
4,357.2819 |
162.3900 |
155.7600 |
165.2500 |
158.5700 |
| 2022-02-12 |
163.9626 |
6,289.3369 |
163.5200 |
159.9400 |
168.5700 |
162.7800 |
| 2022-02-11 |
174.3030 |
8,084.3134 |
175.2600 |
161.1500 |
180.9100 |
162.0700 |
| 2022-02-10 |
182.6222 |
10,956.0476 |
187.8600 |
174.7300 |
188.7900 |
176.6900 |
| 2022-02-09 |
183.7170 |
7,669.1823 |
183.9300 |
176.3000 |
190.4700 |
188.0100 |
| 2022-02-08 |
181.5911 |
10,476.0490 |
182.1200 |
173.6800 |
192.5800 |
179.2300 |
| 2022-02-07 |
178.8333 |
8,248.6618 |
173.6100 |
169.7100 |
183.9500 |
181.2300 |
| 2022-02-06 |
169.2687 |
7,123.7366 |
166.0400 |
165.5200 |
173.0800 |
168.1500 |
| 2022-02-05 |
168.8832 |
9,039.0837 |
166.8100 |
164.3000 |
173.2000 |
166.7400 |
| 2022-02-04 |
158.4513 |
11,935.3537 |
152.9200 |
151.2300 |
164.4400 |
164.0600 |
| 2022-02-03 |
149.5125 |
14,647.5989 |
151.1700 |
145.3300 |
153.6700 |
151.2200 |
| 2022-02-02 |
158.6860 |
9,551.1296 |
163.8400 |
149.8100 |
164.3900 |
150.7300 |
| 2022-02-01 |
163.2474 |
9,482.4198 |
157.5900 |
157.3600 |
168.1700 |
163.9800 |
| 2022-01-31 |
150.2348 |
11,601.9742 |
148.8700 |
141.7500 |
158.6800 |
157.6000 |
| 2022-01-30 |
151.6987 |
10,204.1147 |
153.9900 |
145.9200 |
155.4000 |
149.7700 |
| 2022-01-29 |
152.1616 |
10,104.0487 |
148.8900 |
147.8100 |
156.8400 |
154.8800 |
| 2022-01-28 |
144.9648 |
17,046.0965 |
144.4600 |
139.4000 |
150.6700 |
148.9100 |
| 2022-01-27 |
144.4719 |
15,940.2944 |
146.3500 |
137.4700 |
151.3500 |
141.7600 |
| 2022-01-26 |
154.8742 |
12,888.4979 |
151.8800 |
143.2800 |
163.5200 |
143.6500 |
| 2022-01-25 |
150.5852 |
15,978.5111 |
152.4200 |
145.9200 |
156.0800 |
148.5200 |
| 2022-01-24 |
144.3363 |
63,805.4012 |
158.2400 |
131.2600 |
158.2600 |
151.7300 |
| 2022-01-23 |
153.0452 |
32,949.6003 |
146.8900 |
145.3700 |
162.8900 |
157.9700 |
| 2022-01-22 |
152.0268 |
34,106.9229 |
170.7600 |
135.2100 |
175.1600 |
147.9900 |
| 2022-01-21 |
185.5314 |
24,850.5607 |
198.0900 |
163.4400 |
200.3300 |
169.5800 |
| 2022-01-20 |
212.7142 |
14,048.3988 |
210.5000 |
200.2000 |
221.2200 |
200.4800 |
| 2022-01-19 |
220.4991 |
16,554.1464 |
232.3700 |
210.6900 |
236.7200 |
213.3000 |
| 2022-01-18 |
230.4581 |
61,043.8101 |
226.9000 |
222.7500 |
240.2000 |
232.7600 |
| 2022-01-17 |
229.0149 |
32,708.3303 |
242.3200 |
221.3000 |
243.9100 |
227.2600 |
| 2022-01-16 |
236.8895 |
17,613.3733 |
238.4600 |
230.4300 |
245.3200 |
241.9800 |
| 2022-01-15 |
233.6111 |
42,243.1939 |
223.7400 |
222.2100 |
243.4100 |
239.9900 |
| 2022-01-14 |
214.2344 |
54,343.4573 |
209.1700 |
204.4000 |
226.8000 |
224.3300 |
| 2022-01-13 |
213.9342 |
34,525.5514 |
218.4200 |
207.1200 |
221.7800 |
211.9700 |
| 2022-01-12 |
217.2530 |
23,949.4921 |
213.2300 |
210.5000 |
222.2500 |
217.4000 |
| 2022-01-11 |
206.0745 |
51,933.5070 |
199.8100 |
196.6300 |
216.5800 |
213.5400 |
| 2022-01-10 |
199.9741 |
45,335.1343 |
209.2500 |
187.2500 |
213.3600 |
198.9200 |
| 2022-01-09 |
213.7057 |
23,785.6953 |
211.7100 |
208.5700 |
218.9100 |
214.7500 |
| 2022-01-08 |
216.1760 |
29,435.9711 |
211.7800 |
200.4700 |
230.5500 |
214.7100 |
| 2022-01-07 |
210.3902 |
50,855.6918 |
220.5200 |
199.7000 |
221.7400 |
209.9200 |
| 2022-01-06 |
224.4234 |
50,359.5091 |
229.8500 |
215.5700 |
232.6200 |
222.3800 |