Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
8.8010 |
17,110.2909 |
9.0203 |
8.4540 |
9.1615 |
8.5661 |
| 2022-11-01 |
9.1773 |
1,686.0156 |
9.1866 |
9.0205 |
9.2649 |
9.1177 |
| 2022-10-31 |
9.0867 |
4,480.4842 |
9.2589 |
8.9496 |
9.2918 |
9.1166 |
| 2022-10-30 |
9.7835 |
34,704.9276 |
9.3148 |
9.0811 |
10.3280 |
9.0811 |
| 2022-10-29 |
9.3251 |
19,834.2713 |
9.1193 |
9.1087 |
9.5384 |
9.2969 |
| 2022-10-28 |
9.0248 |
26,437.0020 |
9.0155 |
8.7057 |
9.2251 |
9.0989 |
| 2022-10-27 |
9.2835 |
45,233.5384 |
9.1750 |
8.9701 |
9.6427 |
9.0472 |
| 2022-10-26 |
9.1711 |
53,784.5362 |
9.0136 |
8.9724 |
9.4528 |
9.1063 |
| 2022-10-25 |
8.9770 |
114,980.0379 |
8.3659 |
8.3283 |
9.3761 |
8.9750 |
| 2022-10-24 |
8.6010 |
17,920.2715 |
8.9830 |
8.3561 |
8.9830 |
8.3974 |
| 2022-10-23 |
8.8242 |
26,467.1661 |
8.9690 |
8.6823 |
9.0683 |
9.0049 |
| 2022-10-22 |
8.9445 |
27,442.5706 |
9.0388 |
8.8115 |
9.2502 |
8.9638 |
| 2022-10-21 |
9.1455 |
63,422.9200 |
9.5302 |
8.6542 |
9.5302 |
9.0178 |
| 2022-10-20 |
9.8914 |
17,930.8865 |
10.1260 |
9.4722 |
10.1300 |
9.5557 |
| 2022-10-19 |
10.6197 |
7,005.5614 |
10.9430 |
10.4100 |
10.9430 |
10.4400 |
| 2022-10-18 |
11.0689 |
17,628.8784 |
11.2030 |
10.7520 |
11.2740 |
10.9310 |
| 2022-10-17 |
11.0822 |
7,255.7701 |
11.0460 |
10.8870 |
11.2200 |
11.1450 |
| 2022-10-16 |
10.9372 |
7,039.0160 |
10.8020 |
10.7930 |
11.1680 |
11.0300 |
| 2022-10-15 |
10.8998 |
8,636.0559 |
10.8090 |
10.7490 |
11.0440 |
10.8920 |
| 2022-10-14 |
11.2020 |
12,349.1647 |
11.0390 |
10.6250 |
11.4850 |
10.8120 |
| 2022-10-13 |
10.6927 |
83,092.1535 |
11.5310 |
10.0570 |
11.5470 |
11.1840 |
| 2022-10-12 |
11.5487 |
5,223.0852 |
11.5240 |
11.4440 |
11.6910 |
11.6160 |
| 2022-10-11 |
11.6292 |
8,164.8448 |
11.8820 |
11.4260 |
11.8820 |
11.4370 |
| 2022-10-10 |
12.3648 |
11,270.2964 |
12.4110 |
11.9220 |
12.6030 |
11.9760 |
| 2022-10-09 |
12.4400 |
15,973.8812 |
12.3410 |
12.2910 |
12.5460 |
12.3920 |
| 2022-10-08 |
12.4545 |
5,953.1256 |
12.4390 |
12.2420 |
12.5400 |
12.3320 |
| 2022-10-07 |
12.5678 |
13,787.1722 |
12.6630 |
12.3440 |
12.7320 |
12.4330 |
| 2022-10-06 |
12.8795 |
15,095.0955 |
12.7500 |
12.6280 |
13.0300 |
12.6680 |
| 2022-10-05 |
12.8209 |
14,798.1681 |
12.9740 |
12.4970 |
13.0890 |
12.7340 |
| 2022-10-04 |
12.8437 |
6,731.1354 |
12.7150 |
12.6180 |
13.0360 |
12.9910 |
| 2022-10-03 |
12.3747 |
12,177.8740 |
12.1090 |
12.0270 |
12.6070 |
12.5820 |
| 2022-10-02 |
12.3783 |
1,938.3738 |
12.5360 |
12.2440 |
12.6120 |
12.4240 |
| 2022-10-01 |
12.6075 |
7,618.3112 |
12.5530 |
12.4760 |
12.7750 |
12.6020 |
| 2022-09-30 |
12.6492 |
35,161.9284 |
12.7440 |
12.4270 |
12.8800 |
12.5170 |
| 2022-09-29 |
12.3959 |
4,246.3260 |
12.5200 |
12.2000 |
12.6310 |
12.6150 |
| 2022-09-28 |
12.2106 |
10,697.6823 |
12.3350 |
11.8600 |
12.6040 |
12.6040 |
| 2022-09-27 |
12.6830 |
17,279.6914 |
12.4820 |
12.1450 |
12.9120 |
12.3690 |
| 2022-09-26 |
12.3363 |
16,652.9380 |
12.3610 |
12.0910 |
12.4790 |
12.4770 |
| 2022-09-25 |
12.7111 |
19,985.4618 |
12.6780 |
12.4380 |
12.8930 |
12.5450 |
| 2022-09-24 |
13.2759 |
48,169.4778 |
13.1950 |
12.6930 |
13.6700 |
12.7530 |
| 2022-09-23 |
12.8526 |
40,573.2375 |
12.3880 |
12.2910 |
13.4560 |
13.3860 |
| 2022-09-22 |
12.0182 |
18,616.1896 |
11.7470 |
11.6930 |
12.4640 |
12.3330 |
| 2022-09-21 |
12.5051 |
33,424.6223 |
12.3410 |
11.6380 |
12.9490 |
11.7660 |
| 2022-09-20 |
12.5187 |
17,473.6164 |
12.3860 |
12.0550 |
12.8060 |
12.3100 |
| 2022-09-19 |
12.0629 |
15,807.7664 |
12.0460 |
11.6550 |
12.3350 |
12.3150 |
| 2022-09-18 |
12.5965 |
10,455.4917 |
13.1260 |
11.9070 |
13.2610 |
12.1320 |
| 2022-09-17 |
12.9915 |
3,443.1669 |
12.8350 |
12.7800 |
13.1640 |
13.1320 |
| 2022-09-16 |
12.6257 |
19,295.9372 |
12.6960 |
12.4490 |
12.9220 |
12.7820 |
| 2022-09-15 |
12.7900 |
13,104.8225 |
13.3190 |
12.5890 |
13.3750 |
12.6930 |
| 2022-09-14 |
13.1723 |
6,610.4529 |
13.1260 |
12.8290 |
13.4210 |
13.3270 |