Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
10.1578 |
13,223.1488 |
10.1920 |
9.9166 |
10.3330 |
10.0070 |
| 2023-02-09 |
11.0834 |
16,980.9598 |
11.9690 |
10.0280 |
12.4180 |
10.1820 |
| 2023-02-08 |
11.8387 |
15,178.2096 |
11.7300 |
11.3870 |
12.2990 |
11.9840 |
| 2023-02-07 |
10.9514 |
9,143.5621 |
10.6550 |
10.6540 |
11.4800 |
11.4800 |
| 2023-02-06 |
10.8911 |
12,801.9085 |
10.9360 |
10.7470 |
11.1510 |
10.8890 |
| 2023-02-05 |
11.1932 |
16,951.8088 |
11.3640 |
10.6360 |
11.8520 |
10.7090 |
| 2023-02-04 |
11.4011 |
11,836.6799 |
11.4710 |
11.1970 |
11.7410 |
11.5990 |
| 2023-02-03 |
11.2928 |
12,904.2240 |
11.2240 |
11.0560 |
11.6180 |
11.4600 |
| 2023-02-02 |
11.5050 |
24,987.0016 |
11.4370 |
11.0280 |
11.9690 |
11.2340 |
| 2023-02-01 |
10.7789 |
10,385.6475 |
10.8950 |
10.2680 |
11.4670 |
11.4390 |
| 2023-01-31 |
10.7759 |
11,137.6289 |
10.8440 |
10.5030 |
11.0050 |
10.8970 |
| 2023-01-30 |
11.3914 |
14,157.3347 |
12.2070 |
10.4080 |
12.3770 |
10.7260 |
| 2023-01-29 |
11.8978 |
16,614.9982 |
11.4120 |
11.2990 |
12.3810 |
12.1230 |
| 2023-01-28 |
11.8112 |
20,608.4096 |
11.5470 |
11.2430 |
12.3080 |
11.2770 |
| 2023-01-27 |
11.3883 |
10,549.1792 |
11.8370 |
11.0300 |
11.9450 |
11.4570 |
| 2023-01-26 |
11.9084 |
15,069.3253 |
11.7330 |
11.3790 |
12.3950 |
11.8580 |
| 2023-01-25 |
11.3576 |
17,605.9387 |
11.1010 |
10.8230 |
12.2600 |
11.8250 |
| 2023-01-24 |
11.8029 |
14,691.0532 |
12.2090 |
10.8360 |
12.4680 |
10.9710 |
| 2023-01-23 |
12.8677 |
42,098.1744 |
12.5560 |
12.0000 |
13.8470 |
12.6160 |
| 2023-01-22 |
10.5838 |
47,319.2337 |
8.9607 |
8.9607 |
11.8990 |
11.7380 |
| 2023-01-21 |
9.2286 |
12,794.2296 |
9.1099 |
8.9154 |
9.6236 |
9.2686 |
| 2023-01-20 |
8.4136 |
13,867.0671 |
8.3196 |
8.1887 |
9.1272 |
9.0862 |
| 2023-01-19 |
8.2443 |
18,881.3866 |
8.0983 |
8.0507 |
8.5050 |
8.2895 |
| 2023-01-18 |
8.4235 |
34,973.4525 |
8.8194 |
7.8186 |
8.9966 |
8.0601 |
| 2023-01-17 |
8.9666 |
29,973.7981 |
8.9525 |
8.6511 |
9.2056 |
8.9088 |
| 2023-01-16 |
9.0747 |
40,659.3230 |
9.2879 |
8.5388 |
9.5262 |
8.9414 |
| 2023-01-15 |
9.0370 |
34,788.1439 |
9.3867 |
8.7321 |
9.4571 |
9.2555 |
| 2023-01-14 |
9.3383 |
65,507.4652 |
9.0770 |
8.6590 |
10.2210 |
9.2823 |
| 2023-01-13 |
8.3319 |
50,447.6014 |
7.9701 |
7.8117 |
9.3287 |
9.1206 |
| 2023-01-12 |
7.8608 |
41,043.0071 |
7.5184 |
7.4735 |
8.1083 |
7.9703 |
| 2023-01-11 |
7.3410 |
15,390.7290 |
7.4784 |
7.1251 |
7.5177 |
7.4541 |
| 2023-01-10 |
7.3931 |
41,324.4294 |
7.3346 |
7.1489 |
7.5799 |
7.5067 |
| 2023-01-09 |
7.4033 |
67,552.6827 |
7.2155 |
7.1935 |
7.8499 |
7.3960 |
| 2023-01-08 |
7.0249 |
8,293.8610 |
6.8719 |
6.7557 |
7.2314 |
7.2029 |
| 2023-01-07 |
6.9587 |
15,242.7210 |
6.8275 |
6.7883 |
7.1208 |
6.8653 |
| 2023-01-06 |
6.6461 |
8,281.6864 |
6.7619 |
6.4731 |
6.8467 |
6.8092 |
| 2023-01-05 |
6.8478 |
18,039.2357 |
6.6436 |
6.6036 |
7.0702 |
6.7985 |
| 2023-01-04 |
6.6493 |
4,854.2227 |
6.5162 |
6.4869 |
6.7673 |
6.6575 |
| 2023-01-03 |
6.4076 |
12,120.3945 |
6.3934 |
6.3202 |
6.5418 |
6.5053 |
| 2023-01-02 |
6.3167 |
9,864.9669 |
6.2816 |
6.0675 |
6.4512 |
6.4367 |
| 2023-01-01 |
6.2435 |
3,503.5326 |
6.0460 |
5.9280 |
6.4663 |
6.3087 |
| 2022-12-31 |
5.9999 |
4,042.6166 |
5.9725 |
5.9363 |
6.0857 |
6.0309 |
| 2022-12-30 |
5.9543 |
23,105.6704 |
6.1202 |
5.8524 |
6.1671 |
5.9285 |
| 2022-12-29 |
6.1575 |
57,016.8602 |
6.2873 |
5.8833 |
6.3331 |
6.0082 |
| 2022-12-28 |
6.3734 |
39,794.9424 |
6.7133 |
6.2119 |
6.7323 |
6.2673 |
| 2022-12-27 |
6.7357 |
18,004.5621 |
6.8940 |
6.5882 |
6.9134 |
6.6674 |
| 2022-12-26 |
6.8519 |
9,427.0255 |
6.8944 |
6.7655 |
6.9533 |
6.7965 |
| 2022-12-25 |
6.9211 |
14,140.5936 |
6.9869 |
6.7667 |
7.0383 |
6.8940 |
| 2022-12-24 |
7.0004 |
6,583.4749 |
7.0770 |
6.9493 |
7.1288 |
6.9694 |
| 2022-12-23 |
7.0370 |
1,203.5572 |
7.0622 |
6.9652 |
7.1738 |
7.0626 |