Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
94.0002 |
1,298.4405 |
93.2980 |
90.9480 |
96.1840 |
91.9530 |
| 2024-08-10 |
95.0363 |
694.5790 |
96.2920 |
93.2760 |
97.1560 |
93.4960 |
| 2024-08-09 |
96.8824 |
1,633.9455 |
101.5400 |
93.6060 |
101.5400 |
95.7400 |
| 2024-08-08 |
98.6188 |
2,714.2256 |
98.3700 |
95.3300 |
103.9200 |
101.5300 |
| 2024-08-07 |
102.2087 |
1,846.7728 |
103.7000 |
98.0300 |
106.5900 |
100.9300 |
| 2024-08-06 |
101.3405 |
3,576.6926 |
95.7600 |
95.3600 |
108.0700 |
103.5800 |
| 2024-08-05 |
86.3274 |
6,705.2416 |
97.1400 |
76.3800 |
97.8500 |
96.1000 |
| 2024-08-04 |
104.2059 |
3,649.3422 |
105.5900 |
97.8300 |
112.0300 |
99.5600 |
| 2024-08-03 |
111.7506 |
1,847.2874 |
110.4100 |
105.8100 |
116.9400 |
106.7600 |
| 2024-08-02 |
114.3970 |
2,854.1712 |
116.9200 |
106.8800 |
118.0100 |
109.4600 |
| 2024-08-01 |
109.0467 |
1,756.8165 |
107.5700 |
103.7300 |
115.8200 |
113.1600 |
| 2024-07-31 |
108.6682 |
1,870.1044 |
105.1400 |
104.1600 |
112.4500 |
107.6900 |
| 2024-07-30 |
105.0039 |
1,295.1399 |
105.0500 |
102.6300 |
106.6600 |
103.6000 |
| 2024-07-29 |
101.9652 |
1,330.3005 |
98.6880 |
98.6880 |
103.9000 |
102.6600 |
| 2024-07-28 |
100.1637 |
756.8185 |
101.0800 |
99.3080 |
101.0900 |
99.9800 |
| 2024-07-27 |
99.4453 |
767.5223 |
97.7710 |
97.1360 |
101.5700 |
100.0400 |
| 2024-07-26 |
98.6504 |
1,486.3310 |
92.8430 |
92.6960 |
103.1700 |
97.5140 |
| 2024-07-25 |
89.6076 |
2,970.1910 |
89.9640 |
85.6740 |
97.1930 |
91.6060 |
| 2024-07-24 |
93.4455 |
474.2225 |
94.5390 |
91.2830 |
94.8310 |
91.8930 |
| 2024-07-23 |
94.1325 |
1,762.3848 |
94.1530 |
91.6070 |
96.3460 |
92.3690 |
| 2024-07-22 |
96.0640 |
1,613.6841 |
98.4120 |
93.6840 |
99.6100 |
94.3230 |
| 2024-07-21 |
97.1737 |
892.2620 |
98.9850 |
94.2030 |
99.9190 |
96.2740 |
| 2024-07-20 |
99.9138 |
646.6431 |
100.7600 |
98.8120 |
100.8000 |
99.9900 |
| 2024-07-19 |
98.3859 |
1,012.0585 |
98.5410 |
95.7490 |
101.3500 |
100.6000 |
| 2024-07-18 |
98.4608 |
985.6811 |
98.0700 |
95.5140 |
100.4700 |
98.0000 |
| 2024-07-17 |
100.7460 |
906.3921 |
100.6000 |
97.4950 |
103.6000 |
98.6710 |
| 2024-07-16 |
104.0626 |
1,523.3232 |
104.0000 |
101.1300 |
106.7000 |
103.7900 |
| 2024-07-15 |
104.0493 |
1,235.8963 |
104.4300 |
101.3500 |
106.6900 |
105.0100 |
| 2024-07-14 |
101.5709 |
942.9028 |
99.2790 |
99.1220 |
104.5500 |
103.8900 |
| 2024-07-13 |
97.4620 |
820.3403 |
97.4480 |
95.6250 |
99.7480 |
99.5280 |
| 2024-07-12 |
94.8613 |
1,931.5368 |
92.8050 |
91.9400 |
98.4190 |
97.1120 |
| 2024-07-11 |
92.7963 |
2,337.4584 |
91.2190 |
88.5490 |
95.9970 |
92.6800 |
| 2024-07-10 |
87.3341 |
1,833.5176 |
85.3070 |
83.8920 |
89.8750 |
89.5180 |
| 2024-07-09 |
82.9744 |
1,335.6633 |
81.9880 |
81.3200 |
85.2160 |
84.9750 |