Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
9.6117 |
22,092.3194 |
9.3975 |
9.0907 |
10.3220 |
9.8426 |
| 2024-12-03 |
9.1789 |
21,917.5564 |
9.4109 |
8.4295 |
9.8195 |
8.7920 |
| 2024-12-02 |
8.1403 |
10,843.9944 |
8.3261 |
7.6407 |
8.6875 |
8.6875 |
| 2024-12-01 |
8.0956 |
9,424.6624 |
8.1661 |
7.8569 |
8.4376 |
8.2800 |
| 2024-11-30 |
8.1788 |
46,178.6210 |
8.1321 |
7.9210 |
8.3902 |
8.2374 |
| 2024-11-29 |
7.8774 |
22,787.2541 |
7.8243 |
7.6258 |
8.0606 |
8.0029 |
| 2024-11-28 |
7.5017 |
12,390.4195 |
7.6287 |
7.3533 |
7.7538 |
7.7523 |
| 2024-11-27 |
7.4403 |
14,638.3929 |
7.1821 |
7.1043 |
7.7433 |
7.7007 |
| 2024-11-26 |
7.1935 |
17,273.3037 |
7.5511 |
6.8795 |
7.6158 |
7.0554 |
| 2024-11-25 |
8.0099 |
23,042.3123 |
8.3351 |
7.5575 |
8.7000 |
7.5959 |
| 2024-11-24 |
7.7812 |
34,651.8287 |
6.8407 |
6.7995 |
8.9026 |
7.3299 |
| 2024-11-23 |
6.6371 |
28,569.9550 |
6.3397 |
6.2294 |
7.0257 |
6.8422 |
| 2024-11-22 |
5.8364 |
11,600.5661 |
5.8238 |
5.6691 |
5.9712 |
5.9232 |
| 2024-11-21 |
5.6631 |
7,467.7794 |
5.5313 |
5.3788 |
5.8615 |
5.8166 |
| 2024-11-20 |
5.5925 |
11,847.5521 |
5.7670 |
5.4072 |
5.7741 |
5.4466 |
| 2024-11-19 |
5.8205 |
5,888.8890 |
5.9362 |
5.7150 |
5.9820 |
5.8108 |
| 2024-11-18 |
5.7664 |
23,690.2833 |
5.4721 |
5.4701 |
6.1428 |
5.9651 |
| 2024-11-17 |
5.8384 |
18,302.5137 |
6.1111 |
5.6012 |
6.1111 |
5.6154 |
| 2024-11-16 |
5.5809 |
25,186.7785 |
5.2398 |
5.2257 |
5.8298 |
5.7870 |
| 2024-11-15 |
5.0651 |
15,791.1508 |
4.9868 |
4.8288 |
5.2703 |
5.2648 |
| 2024-11-14 |
5.3583 |
18,125.5038 |
5.4059 |
5.0273 |
5.6074 |
5.1333 |
| 2024-11-13 |
5.3568 |
45,969.7970 |
5.5080 |
5.0230 |
5.5511 |
5.2306 |
| 2024-11-12 |
5.6375 |
16,731.3890 |
5.7605 |
5.2553 |
5.9681 |
5.3454 |
| 2024-11-11 |
5.5273 |
17,403.5623 |
5.5060 |
5.3544 |
5.7352 |
5.7344 |
| 2024-11-10 |
5.4678 |
21,435.3619 |
5.2616 |
5.2119 |
5.7143 |
5.6503 |
| 2024-11-09 |
5.1081 |
3,161.3708 |
5.1768 |
5.0377 |
5.1768 |
5.0899 |
| 2024-11-08 |
5.0670 |
6,796.2986 |
5.0219 |
4.9130 |
5.2074 |
5.1062 |
| 2024-11-07 |
4.9259 |
15,854.9997 |
4.8851 |
4.8552 |
5.0158 |
4.9804 |
| 2024-11-06 |
4.7666 |
4,235.3682 |
4.4645 |
4.4645 |
4.8324 |
4.7783 |
| 2024-11-05 |
4.3871 |
7,267.4094 |
4.3226 |
4.3145 |
4.5494 |
4.4234 |
| 2024-11-04 |
4.4833 |
4,848.7033 |
4.4585 |
4.3761 |
4.5741 |
4.4534 |
| 2024-11-03 |
4.4877 |
4,071.4129 |
4.5998 |
4.3349 |
4.6052 |
4.4769 |
| 2024-11-02 |
4.6144 |
1,730.4288 |
4.6858 |
4.5506 |
4.7131 |
4.5976 |
| 2024-11-01 |
4.7277 |
12,424.2137 |
4.7698 |
4.6082 |
4.8036 |
4.6739 |
| 2024-10-31 |
4.9004 |
11,454.1465 |
5.0853 |
4.7135 |
5.0853 |
4.7493 |
| 2024-10-30 |
4.9701 |
5,298.7452 |
5.0361 |
4.8942 |
5.0708 |
4.9641 |
| 2024-10-29 |
4.9078 |
3,254.0350 |
4.8459 |
4.8414 |
5.0754 |
5.0448 |
| 2024-10-28 |
4.7848 |
4,473.0563 |
4.8312 |
4.6579 |
4.8794 |
4.8378 |
| 2024-10-27 |
4.7824 |
8,773.8888 |
4.6530 |
4.6459 |
4.8905 |
4.8234 |
| 2024-10-26 |
4.6289 |
5,914.4657 |
4.5837 |
4.5401 |
4.6971 |
4.6655 |
| 2024-10-25 |
4.8809 |
2,842.1123 |
4.9707 |
4.7770 |
4.9790 |
4.9167 |
| 2024-10-24 |
4.9722 |
4,058.5747 |
5.0141 |
4.8852 |
5.0815 |
5.0008 |
| 2024-10-23 |
5.1418 |
25,552.4550 |
5.3951 |
4.8797 |
5.3951 |
5.0243 |
| 2024-10-22 |
5.1575 |
12,373.6361 |
5.2894 |
4.9952 |
5.3125 |
5.2085 |
| 2024-10-21 |
5.3418 |
10,785.3899 |
5.1870 |
5.1707 |
5.5166 |
5.3167 |
| 2024-10-20 |
5.2076 |
39,476.0024 |
5.1151 |
5.1062 |
5.3164 |
5.1785 |
| 2024-10-19 |
5.1939 |
34,194.3564 |
4.8566 |
4.8513 |
5.4288 |
5.1060 |
| 2024-10-18 |
4.6588 |
964.8554 |
4.5878 |
4.5868 |
4.7231 |
4.6971 |
| 2024-10-17 |
4.6030 |
1,268.7736 |
4.7452 |
4.5485 |
4.7935 |
4.5726 |
| 2024-10-16 |
4.8154 |
846.2561 |
4.8240 |
4.7164 |
4.8629 |
4.7255 |