Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAAVEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
129.7915 |
2,195.0117 |
139.7800 |
122.0500 |
141.6000 |
126.9800 |
| 2024-03-14 |
139.0856 |
2,081.1126 |
142.6700 |
135.0100 |
145.7900 |
139.2100 |
| 2024-03-13 |
142.9070 |
3,344.3674 |
135.3300 |
133.7500 |
153.8200 |
142.3000 |
| 2024-03-12 |
131.0105 |
3,380.5538 |
136.8800 |
123.8400 |
138.7000 |
130.8400 |
| 2024-03-11 |
131.5716 |
2,659.0424 |
126.8000 |
120.0300 |
138.5200 |
134.3100 |
| 2024-03-10 |
129.6431 |
1,289.2133 |
131.3900 |
124.3000 |
133.6300 |
126.5800 |
| 2024-03-09 |
131.8073 |
1,153.6135 |
132.8400 |
128.7800 |
135.1300 |
131.0100 |
| 2024-03-08 |
131.5674 |
2,083.9881 |
134.0300 |
127.5600 |
138.1000 |
130.5300 |
| 2024-03-07 |
125.2877 |
2,176.7303 |
127.6500 |
120.6400 |
131.3900 |
130.8900 |
| 2024-03-06 |
115.0197 |
4,267.0661 |
105.6700 |
102.1600 |
124.0700 |
123.5500 |
| 2024-03-05 |
114.9939 |
3,905.3673 |
114.4200 |
88.0020 |
119.3200 |
93.1360 |
| 2024-03-04 |
112.8915 |
2,092.2937 |
112.7300 |
110.1900 |
115.4800 |
111.2700 |
| 2024-03-03 |
113.6960 |
1,743.7252 |
116.1400 |
105.0300 |
119.2500 |
112.7900 |
| 2024-03-02 |
114.0850 |
1,786.4856 |
110.5800 |
109.6900 |
118.6400 |
116.9700 |
| 2024-03-01 |
108.5741 |
1,529.7003 |
105.8500 |
105.8100 |
110.3500 |
110.0300 |
| 2024-02-29 |
109.2597 |
2,863.8377 |
104.5000 |
102.9700 |
114.8200 |
105.0200 |
| 2024-02-28 |
106.2526 |
2,401.3653 |
104.8000 |
102.5800 |
108.7200 |
102.5800 |
| 2024-02-27 |
103.9146 |
3,761.4255 |
102.9400 |
101.0900 |
105.8700 |
104.9800 |
| 2024-02-26 |
101.3450 |
3,690.0320 |
100.3100 |
97.8630 |
104.2800 |
102.8600 |
| 2024-02-25 |
99.7274 |
3,850.9757 |
101.7600 |
97.3470 |
101.7800 |
99.2520 |
| 2024-02-24 |
98.9217 |
6,808.6133 |
94.7130 |
84.2020 |
104.3400 |
101.0800 |
| 2024-02-23 |
93.2695 |
5,543.9688 |
92.0600 |
89.3060 |
101.7600 |
94.4460 |
| 2024-02-22 |
92.4674 |
1,314.7051 |
91.7640 |
90.1450 |
93.9970 |
93.7530 |
| 2024-02-21 |
90.8539 |
1,460.8680 |
93.9250 |
88.4840 |
94.3070 |
89.1610 |
| 2024-02-20 |
93.9825 |
2,266.4562 |
96.2550 |
89.9010 |
97.2340 |
92.0560 |
| 2024-02-19 |
96.6221 |
1,474.1788 |
94.7250 |
94.3410 |
98.2220 |
97.5350 |
| 2024-02-18 |
94.1657 |
1,956.0802 |
93.9810 |
92.7140 |
95.5570 |
93.7610 |
| 2024-02-17 |
92.6035 |
2,453.5874 |
94.6040 |
91.1430 |
94.9330 |
94.2360 |
| 2024-02-16 |
92.7350 |
1,978.9136 |
92.2970 |
90.3640 |
95.1660 |
94.3580 |
| 2024-02-15 |
92.1677 |
1,476.0038 |
91.0560 |
90.0810 |
93.6840 |
92.4140 |
| 2024-02-14 |
90.9519 |
1,004.5231 |
89.6110 |
89.1410 |
92.8100 |
90.8150 |
| 2024-02-13 |
89.6683 |
1,368.9400 |
90.9470 |
88.1050 |
91.4300 |
89.6590 |
| 2024-02-12 |
87.7712 |
1,519.5725 |
87.3070 |
85.1070 |
91.0570 |
90.3720 |
| 2024-02-11 |
88.4712 |
824.7057 |
88.4850 |
86.6720 |
89.9060 |
87.4320 |
| 2024-02-10 |
88.1045 |
728.6414 |
87.6370 |
86.1590 |
89.0500 |
88.5490 |
| 2024-02-09 |
87.4459 |
1,379.7430 |
85.2020 |
85.2020 |
89.9650 |
87.8050 |
| 2024-02-08 |
85.4147 |
1,386.3848 |
84.2370 |
84.1180 |
86.7310 |
85.3490 |
| 2024-02-07 |
83.4602 |
2,083.8603 |
84.5400 |
82.3360 |
85.0500 |
83.4860 |
| 2024-02-06 |
84.0061 |
1,375.9470 |
84.2700 |
82.5800 |
85.4200 |
85.4000 |
| 2024-02-05 |
84.0758 |
1,546.2665 |
83.2500 |
81.4400 |
85.9200 |
84.0300 |
| 2024-02-04 |
84.8514 |
4,058.7074 |
85.6800 |
83.6800 |
85.8700 |
84.3200 |
| 2024-02-03 |
85.8385 |
1,740.1237 |
85.9700 |
84.9300 |
86.6500 |
86.5900 |
| 2024-02-02 |
84.7037 |
9,735.2065 |
83.9000 |
82.3900 |
86.6000 |
85.1000 |
| 2024-02-01 |
84.3080 |
5,379.9416 |
85.8600 |
82.9300 |
86.2100 |
84.1600 |
| 2024-01-31 |
87.8052 |
10,854.2042 |
92.9230 |
85.3370 |
92.9230 |
87.0000 |
| 2024-01-30 |
93.6770 |
813.9126 |
93.2570 |
92.3870 |
94.8960 |
94.2000 |
| 2024-01-29 |
92.6614 |
699.6959 |
90.8730 |
90.4700 |
93.3930 |
93.3660 |
| 2024-01-28 |
92.1631 |
175.8044 |
91.6100 |
90.1800 |
93.4390 |
91.1090 |
| 2024-01-27 |
91.3467 |
801.3178 |
91.2500 |
90.2800 |
92.1300 |
91.6000 |
| 2024-01-26 |
89.7348 |
1,520.8291 |
88.8100 |
87.5100 |
91.7100 |
91.0400 |