Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
8.3784 |
4,142.1296 |
8.3946 |
8.2947 |
8.4842 |
8.4754 |
| 2023-03-31 |
8.1905 |
6,575.9782 |
8.2498 |
8.0607 |
8.4087 |
8.4082 |
| 2023-03-30 |
8.3331 |
12,526.4382 |
8.5180 |
8.1067 |
8.5998 |
8.2172 |
| 2023-03-29 |
8.4407 |
9,471.3741 |
8.2449 |
8.2159 |
8.5795 |
8.5400 |
| 2023-03-28 |
8.0534 |
18,095.3413 |
8.0130 |
7.9047 |
8.3167 |
8.2394 |
| 2023-03-27 |
8.0544 |
14,814.2508 |
8.4112 |
7.8103 |
8.4223 |
7.9843 |
| 2023-03-26 |
8.3640 |
5,001.6582 |
8.2573 |
8.2074 |
8.4939 |
8.4288 |
| 2023-03-25 |
8.3798 |
4,799.3198 |
8.3714 |
8.1258 |
8.6214 |
8.2136 |
| 2023-03-24 |
8.3809 |
16,666.0154 |
8.7132 |
8.1210 |
8.7163 |
8.3276 |
| 2023-03-23 |
8.5309 |
13,978.6413 |
8.3390 |
8.2205 |
8.8032 |
8.6878 |
| 2023-03-22 |
8.5206 |
12,678.0656 |
8.8443 |
8.0984 |
8.8613 |
8.3331 |
| 2023-03-21 |
8.6833 |
12,758.6133 |
8.6083 |
8.2502 |
8.8795 |
8.8490 |
| 2023-03-20 |
8.9378 |
13,068.6430 |
9.1028 |
8.4934 |
9.2748 |
8.7183 |
| 2023-03-19 |
9.3098 |
19,202.4305 |
8.7290 |
8.7145 |
9.7752 |
9.0397 |
| 2023-03-18 |
9.0727 |
28,888.9801 |
8.9085 |
8.7467 |
9.4443 |
8.8444 |
| 2023-03-17 |
8.3040 |
18,667.3449 |
7.9988 |
7.8874 |
8.5939 |
8.5749 |
| 2023-03-16 |
7.8875 |
19,210.2943 |
7.8266 |
7.7105 |
8.0823 |
7.9925 |
| 2023-03-15 |
8.1484 |
20,845.5849 |
8.6095 |
7.5990 |
8.7818 |
7.8589 |
| 2023-03-14 |
8.5786 |
15,942.7880 |
8.3204 |
8.0416 |
9.0095 |
8.5959 |
| 2023-03-13 |
8.0851 |
19,583.4106 |
7.8939 |
7.7073 |
8.3953 |
8.3465 |
| 2023-03-12 |
7.3012 |
11,010.5590 |
7.2792 |
7.0750 |
7.7425 |
7.7425 |
| 2023-03-11 |
7.2601 |
19,364.6153 |
7.4027 |
6.9836 |
7.6299 |
7.2361 |
| 2023-03-10 |
7.2150 |
12,421.6202 |
7.3674 |
6.9099 |
7.4122 |
7.2627 |
| 2023-03-09 |
7.8048 |
9,662.7807 |
7.9115 |
7.2250 |
8.2052 |
7.3207 |
| 2023-03-08 |
8.1484 |
9,567.8762 |
8.6437 |
7.7793 |
8.6437 |
7.9501 |
| 2023-03-07 |
8.6678 |
7,214.9644 |
8.8858 |
8.4226 |
8.9961 |
8.4786 |
| 2023-03-06 |
8.6880 |
5,616.5081 |
8.7759 |
8.5140 |
8.9604 |
8.8868 |
| 2023-03-05 |
8.8250 |
1,432.8125 |
8.8056 |
8.7368 |
8.9661 |
8.8373 |
| 2023-03-04 |
8.8207 |
19,779.7544 |
9.1036 |
8.5255 |
9.2517 |
8.5703 |
| 2023-03-03 |
9.0334 |
14,050.3677 |
9.7372 |
8.8119 |
9.7397 |
9.1103 |
| 2023-03-02 |
9.7118 |
7,340.9577 |
9.9937 |
9.5406 |
10.0270 |
9.7258 |
| 2023-03-01 |
9.8969 |
7,463.3392 |
9.5722 |
9.5025 |
10.0580 |
9.9636 |
| 2023-02-28 |
9.8074 |
7,203.1918 |
9.9618 |
9.5574 |
9.9845 |
9.6276 |
| 2023-02-27 |
9.9310 |
18,835.1208 |
9.9682 |
9.7776 |
10.1900 |
9.9710 |
| 2023-02-26 |
9.8594 |
2,720.8223 |
9.7985 |
9.7207 |
10.0360 |
10.0180 |
| 2023-02-25 |
9.8202 |
12,900.0727 |
9.9951 |
9.4691 |
10.1190 |
9.7894 |
| 2023-02-24 |
10.2262 |
12,003.7365 |
10.5130 |
9.8050 |
10.6380 |
9.8627 |
| 2023-02-23 |
10.5371 |
8,397.5511 |
10.5650 |
10.3020 |
10.7430 |
10.4860 |
| 2023-02-22 |
10.2964 |
31,982.9587 |
10.8110 |
10.0720 |
10.8240 |
10.5510 |
| 2023-02-21 |
10.9629 |
15,814.5128 |
11.2480 |
10.5180 |
11.5750 |
10.7780 |
| 2023-02-20 |
11.0926 |
18,432.9828 |
10.9050 |
10.4890 |
11.3800 |
11.2150 |
| 2023-02-19 |
10.8998 |
14,884.4234 |
10.8850 |
10.6200 |
11.1800 |
10.9020 |
| 2023-02-18 |
10.9145 |
6,472.4812 |
10.6590 |
10.6460 |
11.2890 |
10.8540 |
| 2023-02-17 |
10.4413 |
11,080.1994 |
10.1300 |
10.0520 |
10.8020 |
10.6780 |
| 2023-02-16 |
10.8988 |
16,272.9346 |
10.8310 |
10.4960 |
11.1200 |
10.5160 |
| 2023-02-15 |
10.2223 |
20,451.6075 |
9.9391 |
9.7983 |
10.7500 |
10.7470 |
| 2023-02-14 |
9.6161 |
9,676.0835 |
9.5796 |
9.3692 |
9.9416 |
9.9019 |
| 2023-02-13 |
9.5097 |
24,062.6748 |
9.8790 |
9.1778 |
9.9245 |
9.3534 |
| 2023-02-12 |
10.2055 |
8,164.0305 |
10.3410 |
9.7087 |
10.3690 |
9.9183 |
| 2023-02-11 |
10.2425 |
10,593.0717 |
10.1080 |
10.0590 |
10.4700 |
10.3040 |