Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
260.1580 |
21,581.7382 |
267.3300 |
249.7000 |
269.3700 |
255.5600 |
| 2022-01-03 |
274.0879 |
21,465.1301 |
265.3900 |
262.7600 |
286.1300 |
267.5800 |
| 2022-01-02 |
259.7381 |
16,468.1852 |
266.7200 |
253.2100 |
268.9800 |
266.5400 |
| 2022-01-01 |
257.3655 |
12,234.0521 |
253.7500 |
250.5000 |
265.2300 |
259.3500 |
| 2021-12-31 |
263.2047 |
32,617.3286 |
262.8700 |
249.2800 |
275.1100 |
256.3000 |
| 2021-12-30 |
249.0624 |
21,714.6859 |
236.3300 |
230.8700 |
265.3400 |
264.2200 |
| 2021-12-29 |
247.6217 |
19,115.4467 |
252.7100 |
234.9300 |
259.3700 |
236.2900 |
| 2021-12-28 |
276.8304 |
28,439.5991 |
277.1400 |
253.5500 |
296.8400 |
255.1700 |
| 2021-12-27 |
283.5085 |
9,783.0909 |
268.1800 |
265.8900 |
292.7700 |
282.5600 |
| 2021-12-26 |
263.8614 |
10,338.4857 |
263.2900 |
250.4100 |
277.2100 |
268.3500 |
| 2021-12-25 |
267.2231 |
13,458.1788 |
271.4700 |
257.8500 |
280.6600 |
263.2700 |
| 2021-12-24 |
260.3260 |
19,951.5050 |
247.0000 |
243.2400 |
278.5900 |
267.9100 |
| 2021-12-23 |
228.9918 |
26,235.0795 |
206.7500 |
203.9000 |
248.1600 |
245.7600 |
| 2021-12-22 |
204.6406 |
24,171.6643 |
186.0000 |
185.7100 |
216.2800 |
208.9100 |
| 2021-12-21 |
182.2866 |
7,859.9231 |
181.0900 |
178.9300 |
185.9500 |
185.1600 |
| 2021-12-20 |
175.4924 |
8,827.8465 |
183.2100 |
167.3900 |
186.0700 |
178.6900 |
| 2021-12-19 |
187.3665 |
6,533.6674 |
193.0500 |
182.4300 |
193.2300 |
184.4000 |
| 2021-12-18 |
193.2963 |
15,603.1451 |
188.3300 |
182.9300 |
201.6200 |
194.8800 |
| 2021-12-17 |
170.1274 |
9,199.9670 |
174.0500 |
161.9900 |
177.2600 |
169.0500 |
| 2021-12-16 |
176.1905 |
7,903.1489 |
172.9700 |
172.2800 |
180.8300 |
177.8000 |
| 2021-12-15 |
167.2537 |
7,332.4266 |
169.3300 |
158.9100 |
175.2300 |
175.2200 |
| 2021-12-14 |
164.1747 |
10,072.4211 |
162.0600 |
158.4600 |
169.9600 |
168.6300 |
| 2021-12-13 |
167.9803 |
6,068.4873 |
179.6200 |
157.8400 |
180.5000 |
160.1800 |
| 2021-12-12 |
180.0841 |
1,760.7289 |
181.0900 |
176.0000 |
182.2700 |
179.7300 |
| 2021-12-11 |
173.5547 |
5,381.4011 |
167.3000 |
162.7300 |
178.9900 |
178.7000 |
| 2021-12-10 |
174.8453 |
7,892.2114 |
176.9700 |
168.7700 |
180.4500 |
169.6000 |
| 2021-12-09 |
188.5565 |
8,028.2751 |
202.4200 |
176.7200 |
203.5200 |
180.4200 |
| 2021-12-08 |
187.4179 |
8,328.8436 |
187.0400 |
180.0500 |
197.6600 |
197.0600 |
| 2021-12-07 |
189.5836 |
8,598.9119 |
185.0700 |
180.8400 |
197.1100 |
184.2000 |
| 2021-12-06 |
177.1320 |
9,383.8909 |
191.8900 |
168.5700 |
191.9100 |
186.6600 |
| 2021-12-05 |
196.5349 |
4,397.8586 |
203.6400 |
187.3600 |
205.9000 |
191.0600 |
| 2021-12-04 |
200.0138 |
9,631.4721 |
225.7800 |
167.0700 |
226.0300 |
201.5100 |
| 2021-12-03 |
231.4997 |
4,319.0872 |
244.7700 |
217.4000 |
245.8800 |
225.3300 |
| 2021-12-02 |
244.9104 |
2,370.4793 |
250.7000 |
240.9100 |
250.7000 |
245.2400 |
| 2021-12-01 |
262.6928 |
3,380.1103 |
256.5500 |
249.7400 |
268.6400 |
250.9900 |
| 2021-11-30 |
254.7130 |
6,864.3465 |
249.9400 |
244.7900 |
263.8000 |
257.1800 |
| 2021-11-29 |
240.2762 |
2,788.3694 |
238.8800 |
233.2700 |
250.8700 |
248.7200 |
| 2021-11-28 |
228.9931 |
3,607.9063 |
232.6800 |
218.6800 |
238.7300 |
238.1200 |
| 2021-11-27 |
236.8500 |
2,739.1000 |
232.7100 |
230.0000 |
242.8200 |
233.9900 |
| 2021-11-26 |
237.0895 |
7,128.1795 |
263.7800 |
225.3300 |
263.8600 |
233.2600 |
| 2021-11-25 |
257.9243 |
2,509.8651 |
254.8500 |
252.2100 |
263.4400 |
261.1500 |
| 2021-11-24 |
258.9556 |
3,728.3407 |
269.9500 |
251.2600 |
271.8500 |
254.5500 |
| 2021-11-23 |
269.9831 |
5,106.5665 |
263.4900 |
261.5400 |
277.2200 |
268.5100 |
| 2021-11-22 |
261.9208 |
6,344.9238 |
267.0300 |
256.5200 |
268.7300 |
262.7700 |
| 2021-11-21 |
268.6274 |
3,276.6216 |
274.0300 |
264.3200 |
274.0300 |
269.1500 |
| 2021-11-20 |
275.7658 |
4,657.7004 |
279.7300 |
267.5200 |
280.7900 |
273.9500 |
| 2021-11-19 |
269.9986 |
6,308.5936 |
263.1200 |
257.9400 |
280.4600 |
278.6100 |
| 2021-11-18 |
271.0585 |
6,698.2775 |
284.3800 |
255.4800 |
287.5700 |
260.5200 |
| 2021-11-17 |
277.0086 |
5,376.0797 |
278.1600 |
267.7800 |
286.8600 |
283.2800 |
| 2021-11-16 |
281.8821 |
8,931.4491 |
301.1400 |
261.4600 |
301.1400 |
282.2500 |