Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
4.1809 |
30,906.4161 |
4.2230 |
4.1066 |
4.2532 |
4.1293 |
| 2023-10-17 |
4.2655 |
39,723.0085 |
4.3106 |
4.1571 |
4.3566 |
4.1860 |
| 2023-10-16 |
4.3170 |
25,424.9236 |
4.2704 |
4.2625 |
4.4540 |
4.3227 |
| 2023-10-15 |
4.2798 |
26,379.4788 |
4.2885 |
4.2434 |
4.3236 |
4.2769 |
| 2023-10-14 |
4.2781 |
40,841.4286 |
4.2136 |
4.2102 |
4.3895 |
4.2795 |
| 2023-10-13 |
4.2073 |
22,168.5448 |
4.2192 |
4.1747 |
4.2357 |
4.1963 |
| 2023-10-12 |
4.2102 |
29,974.0385 |
4.2119 |
4.1503 |
4.2508 |
4.2113 |
| 2023-10-11 |
4.1859 |
34,180.6724 |
4.2581 |
4.1249 |
4.2735 |
4.2024 |
| 2023-10-10 |
4.2564 |
30,320.5620 |
4.2884 |
4.2184 |
4.3090 |
4.2437 |
| 2023-10-09 |
4.3128 |
41,448.3080 |
4.4507 |
4.1586 |
4.5025 |
4.2766 |
| 2023-10-08 |
4.4705 |
21,648.2113 |
4.5030 |
4.4281 |
4.5235 |
4.4391 |
| 2023-10-07 |
4.4810 |
11,105.2584 |
4.5008 |
4.4623 |
4.5117 |
4.4808 |
| 2023-10-06 |
4.4751 |
19,037.6214 |
4.4033 |
4.3992 |
4.5333 |
4.5038 |
| 2023-10-05 |
4.4482 |
13,961.2060 |
4.4563 |
4.3703 |
4.5054 |
4.4226 |
| 2023-10-04 |
4.4391 |
22,352.9183 |
4.5010 |
4.3454 |
4.5136 |
4.4766 |
| 2023-10-03 |
4.5520 |
18,009.8017 |
4.5706 |
4.4853 |
4.6324 |
4.5126 |
| 2023-10-02 |
4.6677 |
32,092.1382 |
4.8873 |
4.4507 |
4.8873 |
4.5290 |
| 2023-10-01 |
4.6709 |
35,271.3084 |
4.5841 |
4.5706 |
4.7464 |
4.6853 |
| 2023-09-30 |
4.5626 |
23,062.4527 |
4.5947 |
4.5218 |
4.6401 |
4.5866 |
| 2023-09-29 |
4.5315 |
25,017.3939 |
4.5163 |
4.4668 |
4.5706 |
4.5632 |
| 2023-09-28 |
4.4648 |
29,446.1551 |
4.4354 |
4.4221 |
4.5306 |
4.5037 |
| 2023-09-27 |
4.4723 |
27,673.4097 |
4.5095 |
4.3933 |
4.5446 |
4.4437 |
| 2023-09-26 |
4.5580 |
28,728.5502 |
4.5909 |
4.4317 |
4.6795 |
4.4844 |
| 2023-09-25 |
4.5771 |
51,431.0988 |
4.5074 |
4.4876 |
4.6824 |
4.5720 |
| 2023-09-24 |
4.5424 |
60,663.5875 |
4.4397 |
4.4036 |
4.6931 |
4.4895 |
| 2023-09-23 |
4.4318 |
16,083.6679 |
4.4290 |
4.3993 |
4.4609 |
4.4221 |
| 2023-09-22 |
4.4085 |
11,447.1287 |
4.3947 |
4.3399 |
4.4458 |
4.4029 |
| 2023-09-21 |
4.4831 |
31,562.8142 |
4.5405 |
4.3690 |
4.6026 |
4.4115 |
| 2023-09-20 |
4.5246 |
37,779.4075 |
4.5634 |
4.4606 |
4.5942 |
4.4954 |
| 2023-09-19 |
4.5630 |
33,619.1405 |
4.5253 |
4.4837 |
4.6348 |
4.5265 |
| 2023-09-18 |
4.5232 |
49,539.5104 |
4.4755 |
4.4308 |
4.5941 |
4.5774 |
| 2023-09-17 |
4.5867 |
51,014.5956 |
4.7424 |
4.4182 |
4.7424 |
4.4646 |
| 2023-09-16 |
4.7929 |
111,743.9014 |
4.7897 |
4.6720 |
4.9677 |
4.7058 |
| 2023-09-15 |
4.7483 |
146,731.9805 |
4.7737 |
4.6033 |
4.9968 |
4.7340 |
| 2023-09-14 |
4.6304 |
88,099.9283 |
4.2453 |
4.2250 |
4.9730 |
4.6610 |
| 2023-09-13 |
4.1929 |
49,288.9198 |
4.1811 |
4.0995 |
4.2775 |
4.2509 |
| 2023-09-12 |
4.2164 |
39,982.1311 |
4.1493 |
4.1361 |
4.2912 |
4.1924 |
| 2023-09-11 |
4.2128 |
43,139.3556 |
4.3878 |
4.0526 |
4.4011 |
4.1103 |
| 2023-09-10 |
4.4340 |
27,112.2551 |
4.5493 |
4.3384 |
4.5493 |
4.3929 |
| 2023-09-09 |
4.5484 |
12,555.0752 |
4.5343 |
4.5227 |
4.6687 |
4.5483 |
| 2023-09-08 |
4.5638 |
26,549.2912 |
4.5747 |
4.4761 |
4.6603 |
4.5043 |
| 2023-09-07 |
4.5388 |
17,492.7654 |
4.5242 |
4.4769 |
4.6141 |
4.5982 |
| 2023-09-06 |
4.5256 |
18,835.3519 |
4.5522 |
4.4217 |
4.6334 |
4.5041 |
| 2023-09-05 |
4.5284 |
18,574.5232 |
4.5173 |
4.4497 |
4.5892 |
4.5333 |
| 2023-09-04 |
4.4992 |
14,151.8955 |
4.4752 |
4.4474 |
4.5573 |
4.5200 |
| 2023-09-03 |
4.4826 |
14,296.4061 |
4.4986 |
4.4063 |
4.5110 |
4.4631 |
| 2023-09-02 |
4.4958 |
14,276.4741 |
4.4980 |
4.4005 |
4.5393 |
4.4005 |
| 2023-09-01 |
4.5872 |
18,574.6867 |
4.6587 |
4.4844 |
4.6869 |
4.4986 |
| 2023-08-31 |
4.7637 |
35,716.0953 |
4.8790 |
4.5819 |
4.8933 |
4.6559 |
| 2023-08-30 |
4.9289 |
23,221.6654 |
5.0058 |
4.8465 |
5.0124 |
4.8698 |