Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
6.9227 |
6,783.8021 |
7.0600 |
6.7674 |
7.0600 |
6.8560 |
| 2023-05-20 |
6.9836 |
3,974.2334 |
6.9989 |
6.9374 |
7.0349 |
7.0311 |
| 2023-05-19 |
6.9862 |
8,558.5631 |
7.0066 |
6.9108 |
7.0871 |
6.9786 |
| 2023-05-18 |
7.2317 |
25,980.5820 |
7.3237 |
6.9305 |
7.5415 |
6.9871 |
| 2023-05-17 |
7.3730 |
50,201.6477 |
6.8269 |
6.7994 |
8.1295 |
7.3365 |
| 2023-05-16 |
6.7896 |
11,930.4220 |
6.7873 |
6.7137 |
6.8511 |
6.8164 |
| 2023-05-15 |
6.8444 |
10,455.0130 |
6.7856 |
6.7052 |
6.8958 |
6.8302 |
| 2023-05-14 |
6.7525 |
7,256.5680 |
6.7544 |
6.6872 |
6.8190 |
6.7614 |
| 2023-05-13 |
6.7366 |
5,025.4093 |
6.7780 |
6.6710 |
6.8109 |
6.7773 |
| 2023-05-12 |
6.6559 |
12,362.8996 |
6.7126 |
6.5306 |
6.7789 |
6.7564 |
| 2023-05-11 |
6.7915 |
6,394.3138 |
6.9568 |
6.6284 |
6.9568 |
6.7552 |
| 2023-05-10 |
6.9384 |
9,841.7074 |
6.9198 |
6.6311 |
7.0643 |
6.9494 |
| 2023-05-09 |
6.8785 |
6,016.8619 |
6.8075 |
6.7574 |
7.0119 |
6.9014 |
| 2023-05-08 |
6.8723 |
16,288.8377 |
7.2353 |
6.5599 |
7.2915 |
6.8063 |
| 2023-05-07 |
7.3657 |
7,270.7663 |
7.3853 |
7.2966 |
7.4419 |
7.3614 |
| 2023-05-06 |
7.4747 |
7,239.3623 |
7.7143 |
7.2667 |
7.7540 |
7.3645 |
| 2023-05-05 |
7.6674 |
11,871.3871 |
7.5652 |
7.5251 |
7.8023 |
7.7158 |
| 2023-05-04 |
7.6218 |
8,207.6730 |
7.7188 |
7.5046 |
7.7322 |
7.5659 |
| 2023-05-03 |
7.5006 |
14,400.5722 |
7.6005 |
7.3869 |
7.7431 |
7.7230 |
| 2023-05-02 |
7.5922 |
8,222.6417 |
7.5947 |
7.5214 |
7.6580 |
7.6246 |
| 2023-05-01 |
7.7016 |
7,367.8525 |
7.8986 |
7.4838 |
7.9239 |
7.5460 |
| 2023-04-30 |
7.9931 |
8,382.7355 |
8.0114 |
7.8537 |
8.1210 |
7.9558 |
| 2023-04-29 |
8.0047 |
4,735.4368 |
7.9765 |
7.9116 |
8.0734 |
7.9876 |
| 2023-04-28 |
7.9417 |
10,450.2138 |
7.9562 |
7.7999 |
8.0221 |
7.9536 |
| 2023-04-27 |
7.8879 |
15,150.7494 |
7.7754 |
7.7753 |
8.0401 |
7.9910 |
| 2023-04-26 |
8.0113 |
15,056.7375 |
8.0173 |
7.4403 |
8.2914 |
7.7559 |
| 2023-04-25 |
7.7424 |
11,212.9643 |
7.8599 |
7.6297 |
7.9549 |
7.9497 |
| 2023-04-24 |
7.8120 |
28,015.0111 |
7.9220 |
7.6620 |
8.0318 |
7.8902 |
| 2023-04-23 |
7.9578 |
5,194.3293 |
8.0471 |
7.6810 |
8.0567 |
7.7975 |
| 2023-04-22 |
7.8922 |
4,293.3381 |
7.9312 |
7.8318 |
8.0756 |
8.0756 |
| 2023-04-21 |
8.1629 |
12,016.7988 |
8.2106 |
7.8280 |
8.2951 |
7.8759 |
| 2023-04-20 |
8.3227 |
8,703.0533 |
8.4367 |
8.0936 |
8.5152 |
8.1549 |
| 2023-04-19 |
8.7353 |
11,433.9414 |
9.3780 |
8.2525 |
9.3989 |
8.4566 |
| 2023-04-18 |
9.3727 |
9,701.1263 |
9.3465 |
9.2481 |
9.5798 |
9.3292 |
| 2023-04-17 |
9.1562 |
8,231.4087 |
9.2581 |
9.0024 |
9.2871 |
9.1081 |
| 2023-04-16 |
9.1549 |
12,881.5553 |
9.0182 |
8.8686 |
9.3319 |
9.2800 |
| 2023-04-15 |
9.0482 |
10,229.7933 |
9.0434 |
8.9705 |
9.1416 |
9.0307 |
| 2023-04-14 |
9.0051 |
13,828.9553 |
9.0065 |
8.3289 |
9.2055 |
9.0448 |
| 2023-04-13 |
8.6748 |
4,682.1969 |
8.6067 |
8.4995 |
8.8156 |
8.7714 |
| 2023-04-12 |
8.5084 |
6,386.5148 |
8.6970 |
8.2692 |
8.7274 |
8.6353 |
| 2023-04-11 |
8.6737 |
7,458.1889 |
8.6683 |
8.5932 |
8.8109 |
8.6892 |
| 2023-04-10 |
8.5011 |
6,020.5192 |
8.4628 |
8.3670 |
8.6313 |
8.6197 |
| 2023-04-09 |
8.4428 |
3,696.6089 |
8.4999 |
8.3348 |
8.5745 |
8.5036 |
| 2023-04-08 |
8.6246 |
7,018.0691 |
8.7345 |
8.4755 |
8.7345 |
8.4842 |
| 2023-04-07 |
8.6875 |
18,228.0987 |
8.5265 |
8.4608 |
8.9147 |
8.6862 |
| 2023-04-06 |
8.5390 |
5,135.9000 |
8.7155 |
8.4093 |
8.7307 |
8.5249 |
| 2023-04-05 |
8.5653 |
4,755.7761 |
8.4176 |
8.3569 |
8.6957 |
8.4610 |
| 2023-04-04 |
8.3235 |
5,688.0307 |
8.2665 |
8.1723 |
8.4968 |
8.4421 |
| 2023-04-03 |
8.2361 |
15,681.1368 |
8.2938 |
8.0540 |
8.4303 |
8.2804 |
| 2023-04-02 |
8.3821 |
5,751.4515 |
8.5070 |
8.2146 |
8.5685 |
8.2154 |