Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
156.1581 |
859.2887 |
161.3300 |
154.9900 |
161.3300 |
157.1900 |
| 2024-09-29 |
161.4183 |
177.4467 |
163.8100 |
159.1900 |
164.4700 |
162.7000 |
| 2024-09-28 |
165.5206 |
25.3809 |
169.5600 |
163.9200 |
170.9500 |
163.9200 |
| 2024-09-27 |
167.3909 |
314.4595 |
165.3000 |
163.9300 |
171.9100 |
168.9300 |
| 2024-09-26 |
167.4926 |
212.6358 |
165.0700 |
163.2000 |
169.9900 |
168.5600 |
| 2024-09-25 |
168.0961 |
605.2521 |
165.9800 |
164.4000 |
173.6600 |
164.8700 |
| 2024-09-24 |
167.5739 |
304.2702 |
172.1200 |
163.9100 |
173.5300 |
166.0600 |
| 2024-09-23 |
171.1289 |
867.3682 |
161.8200 |
159.0600 |
178.0300 |
172.7900 |
| 2024-09-22 |
158.5038 |
799.5180 |
155.2100 |
155.2100 |
161.7200 |
156.0400 |
| 2024-09-21 |
151.0989 |
42.2000 |
153.3100 |
150.3000 |
154.3100 |
150.9600 |
| 2024-09-20 |
152.3959 |
206.8275 |
150.6600 |
147.8400 |
158.0600 |
153.1000 |
| 2024-09-19 |
145.9758 |
391.7296 |
141.7500 |
141.7100 |
152.2400 |
151.0600 |
| 2024-09-18 |
137.4221 |
427.4090 |
140.5200 |
134.3600 |
140.5700 |
138.1600 |
| 2024-09-17 |
141.9447 |
305.1397 |
140.0400 |
136.7900 |
147.3700 |
141.5300 |
| 2024-09-16 |
140.0434 |
132.1333 |
143.3700 |
138.2800 |
143.3700 |
140.9100 |
| 2024-09-15 |
144.9298 |
156.3038 |
140.0500 |
140.0500 |
149.3700 |
144.5700 |
| 2024-09-14 |
140.1405 |
448.6306 |
143.8600 |
137.5300 |
143.8600 |
140.0300 |
| 2024-09-13 |
144.3332 |
765.1759 |
145.2200 |
140.0900 |
146.2900 |
144.7100 |
| 2024-09-12 |
146.3817 |
886.6719 |
149.4000 |
142.3300 |
151.6000 |
144.8600 |
| 2024-09-11 |
151.7834 |
1,407.9067 |
150.5400 |
145.3600 |
159.0500 |
149.4500 |
| 2024-09-10 |
142.8895 |
414.9153 |
139.5200 |
136.5000 |
150.8500 |
150.8400 |
| 2024-09-09 |
133.9191 |
1,053.6641 |
125.9000 |
124.7600 |
141.8300 |
140.8000 |
| 2024-09-08 |
125.4906 |
150.4300 |
125.0600 |
123.7700 |
127.5400 |
125.4600 |
| 2024-09-07 |
126.9476 |
576.6844 |
126.3000 |
124.2300 |
130.6000 |
124.6100 |
| 2024-09-06 |
126.3526 |
1,718.7502 |
129.0400 |
121.6400 |
130.6700 |
122.1900 |
| 2024-09-05 |
132.2660 |
2,002.2273 |
135.3000 |
128.5400 |
137.4300 |
128.6500 |
| 2024-09-04 |
129.3835 |
5,229.6230 |
118.7600 |
115.9100 |
138.8600 |
137.0600 |
| 2024-09-03 |
126.7570 |
1,941.8468 |
135.0700 |
120.7600 |
135.3300 |
126.8100 |
| 2024-09-02 |
123.7872 |
1,412.7560 |
120.5900 |
117.8200 |
131.7000 |
129.9100 |
| 2024-09-01 |
125.4130 |
829.8151 |
129.4100 |
122.1600 |
130.1200 |
124.9500 |
| 2024-08-31 |
131.4316 |
738.6997 |
131.2200 |
128.2000 |
134.1500 |
128.3300 |
| 2024-08-30 |
123.8793 |
1,648.6142 |
123.4100 |
118.3900 |
127.7100 |
125.6000 |
| 2024-08-29 |
125.0715 |
903.7338 |
125.5700 |
121.7500 |
128.3900 |
124.8100 |
| 2024-08-28 |
123.2941 |
2,261.0367 |
119.9400 |
118.3800 |
129.0200 |
126.5000 |
| 2024-08-27 |
127.4562 |
682.4414 |
128.7900 |
122.6600 |
131.7000 |
123.2200 |
| 2024-08-26 |
132.7011 |
939.6666 |
135.5300 |
129.0200 |
136.9600 |
130.6600 |
| 2024-08-25 |
136.4952 |
1,032.9052 |
137.0800 |
133.8400 |
140.0800 |
137.0300 |
| 2024-08-24 |
138.9263 |
833.3042 |
143.4000 |
135.6100 |
143.4900 |
135.7100 |
| 2024-08-23 |
137.0020 |
1,849.9993 |
135.7800 |
132.1700 |
148.7900 |
143.0300 |
| 2024-08-22 |
136.3420 |
2,786.4495 |
140.2900 |
133.3400 |
142.0600 |
135.7000 |
| 2024-08-21 |
135.6741 |
3,665.4771 |
129.0000 |
127.8200 |
143.8400 |
142.1200 |
| 2024-08-20 |
125.7720 |
3,107.7487 |
118.2600 |
117.7400 |
130.1400 |
125.3100 |
| 2024-08-19 |
113.5661 |
3,554.3262 |
111.4700 |
107.7000 |
122.9700 |
118.2800 |
| 2024-08-18 |
111.3129 |
1,225.9724 |
110.9700 |
109.4600 |
113.4800 |
112.1000 |
| 2024-08-17 |
112.5242 |
1,115.5349 |
112.7900 |
109.5100 |
116.8200 |
111.0200 |
| 2024-08-16 |
109.6487 |
2,028.5234 |
107.9500 |
105.8000 |
115.0400 |
113.8300 |
| 2024-08-15 |
107.1340 |
1,798.0320 |
106.0700 |
104.2400 |
112.1800 |
106.5200 |
| 2024-08-14 |
101.5482 |
2,095.3129 |
97.8100 |
96.2890 |
106.3000 |
105.1300 |
| 2024-08-13 |
96.3786 |
2,399.5906 |
95.7070 |
93.6830 |
98.8450 |
96.8910 |
| 2024-08-12 |
92.9186 |
655.4828 |
91.1000 |
90.4230 |
97.0000 |
93.9880 |