Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-15 |
307.8262 |
2,270.9384 |
315.8400 |
299.7900 |
316.8000 |
303.6200 |
| 2021-11-14 |
313.5525 |
3,249.4970 |
312.7800 |
309.6600 |
317.3400 |
314.5100 |
| 2021-11-13 |
308.1515 |
1,354.0245 |
308.5600 |
303.1200 |
313.0800 |
312.1000 |
| 2021-11-12 |
304.9282 |
4,044.9024 |
311.9100 |
296.4700 |
313.8400 |
306.8600 |
| 2021-11-11 |
313.5569 |
4,104.3507 |
312.5300 |
307.2700 |
319.0000 |
314.3600 |
| 2021-11-10 |
326.1238 |
6,899.2021 |
336.6400 |
292.8300 |
346.2700 |
309.6400 |
| 2021-11-09 |
338.9579 |
6,610.7205 |
332.2100 |
325.6200 |
349.9200 |
339.8000 |
| 2021-11-08 |
325.8482 |
2,042.6209 |
320.0000 |
318.6700 |
335.0500 |
332.1600 |
| 2021-11-07 |
320.0992 |
2,962.8383 |
317.8000 |
316.8700 |
323.9800 |
318.7500 |
| 2021-11-06 |
315.5380 |
6,847.9697 |
325.5700 |
307.7200 |
327.3800 |
318.5700 |
| 2021-11-05 |
335.9032 |
3,696.2571 |
332.7100 |
324.3700 |
345.4900 |
325.0500 |
| 2021-11-04 |
323.3577 |
420.1585 |
327.3200 |
315.9400 |
332.2200 |
332.1700 |
| 2021-11-03 |
318.8274 |
2,299.5652 |
324.6700 |
311.0400 |
324.6700 |
323.9700 |
| 2021-11-02 |
322.9090 |
284.8736 |
323.1700 |
318.2500 |
328.2400 |
323.0500 |
| 2021-11-01 |
317.4753 |
737.1859 |
313.6000 |
302.9100 |
324.7100 |
324.7100 |
| 2021-10-31 |
308.6955 |
943.2575 |
319.3500 |
301.7600 |
323.0100 |
314.9800 |
| 2021-10-30 |
318.6169 |
624.6685 |
326.9900 |
312.9100 |
327.0800 |
316.4600 |
| 2021-10-29 |
336.0028 |
928.5115 |
340.8200 |
327.0700 |
347.5900 |
328.4000 |
| 2021-10-28 |
337.4347 |
1,678.3778 |
326.0700 |
319.5400 |
346.9400 |
338.7400 |
| 2021-10-27 |
379.0569 |
2,710.8622 |
337.6000 |
323.3000 |
457.6900 |
337.2800 |
| 2021-10-26 |
325.6741 |
297.1867 |
313.9200 |
313.0600 |
344.0600 |
330.0000 |
| 2021-10-25 |
311.2287 |
34.6899 |
306.8300 |
305.8700 |
316.0800 |
312.2500 |
| 2021-10-24 |
306.6028 |
57.3021 |
324.2400 |
300.3100 |
324.4400 |
308.2700 |
| 2021-10-23 |
313.5806 |
20.9279 |
310.2600 |
307.9200 |
321.8500 |
321.3200 |
| 2021-10-22 |
315.8616 |
108.7239 |
315.2500 |
306.6800 |
326.2400 |
310.9800 |
| 2021-10-21 |
321.4671 |
494.9798 |
316.6800 |
312.5300 |
337.0200 |
319.4200 |
| 2021-10-20 |
305.6346 |
1,183.6230 |
303.8600 |
296.5900 |
316.8900 |
315.6500 |
| 2021-10-19 |
299.0834 |
392.9261 |
293.7400 |
293.1500 |
302.6800 |
301.5700 |
| 2021-10-18 |
298.1612 |
807.5846 |
305.0500 |
290.4500 |
307.9500 |
294.0800 |
| 2021-10-17 |
307.1190 |
659.0460 |
303.4900 |
294.2300 |
319.1100 |
303.6700 |
| 2021-10-16 |
310.5177 |
460.0686 |
301.4600 |
299.3100 |
316.4700 |
304.7000 |
| 2021-10-15 |
299.5416 |
1,242.0439 |
302.5200 |
292.4600 |
304.7200 |
301.3500 |
| 2021-10-14 |
302.4166 |
2,833.1751 |
298.8900 |
293.9100 |
311.1700 |
302.8000 |
| 2021-10-13 |
288.9125 |
2,080.0941 |
284.0800 |
282.4800 |
302.0700 |
297.1700 |