Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
17.9550 |
18,797.1783 |
18.2780 |
17.0300 |
18.8330 |
17.0960 |
| 2022-07-23 |
16.8801 |
46,098.1645 |
15.3680 |
15.2670 |
18.0840 |
17.9660 |
| 2022-07-22 |
15.7485 |
9,670.7934 |
15.7570 |
15.1030 |
16.3690 |
15.3930 |
| 2022-07-21 |
15.2564 |
41,340.4044 |
15.5380 |
14.8780 |
15.8870 |
15.5490 |
| 2022-07-20 |
16.6807 |
52,749.4694 |
16.8100 |
15.3590 |
17.5700 |
15.5160 |
| 2022-07-19 |
16.6597 |
93,621.0201 |
16.3610 |
15.8400 |
17.5830 |
16.8210 |
| 2022-07-18 |
15.6918 |
69,813.3681 |
14.5170 |
14.3760 |
16.1950 |
15.8850 |
| 2022-07-17 |
14.5827 |
35,529.7208 |
14.3830 |
14.1190 |
15.0440 |
14.6340 |
| 2022-07-16 |
13.8948 |
38,071.0838 |
13.8900 |
13.5480 |
14.4200 |
14.2900 |
| 2022-07-15 |
13.9486 |
29,095.7740 |
13.9610 |
13.7750 |
14.2930 |
14.0270 |
| 2022-07-14 |
13.4792 |
32,673.0903 |
13.3960 |
13.0150 |
13.9410 |
13.8170 |
| 2022-07-13 |
12.8389 |
42,581.7570 |
12.8220 |
12.3100 |
13.3460 |
13.2170 |
| 2022-07-12 |
13.2056 |
26,532.0476 |
13.3570 |
12.9180 |
13.5110 |
13.0150 |
| 2022-07-11 |
13.9441 |
62,584.9476 |
14.4380 |
13.1710 |
14.4380 |
13.3420 |
| 2022-07-10 |
14.5608 |
78,184.9892 |
15.1500 |
14.1460 |
15.1500 |
14.4440 |
| 2022-07-09 |
15.3124 |
8,685.7683 |
14.9410 |
14.9410 |
15.6210 |
15.2170 |
| 2022-07-08 |
15.1497 |
6,644.5272 |
15.3300 |
14.5150 |
15.7280 |
14.9470 |
| 2022-07-07 |
15.0365 |
7,896.6848 |
14.7550 |
14.5910 |
15.6720 |
15.2570 |
| 2022-07-06 |
14.5453 |
14,214.9170 |
14.4330 |
14.1030 |
14.8550 |
14.6870 |
| 2022-07-05 |
14.8186 |
5,249.6643 |
15.1250 |
13.9670 |
15.4660 |
14.6520 |
| 2022-07-04 |
14.2534 |
13,155.7431 |
14.1260 |
13.6590 |
14.8950 |
14.8860 |
| 2022-07-03 |
13.8572 |
11,384.4673 |
13.9300 |
13.4950 |
14.5160 |
14.1680 |
| 2022-07-02 |
13.7311 |
3,070.1772 |
13.9730 |
13.4620 |
14.0660 |
13.9840 |
| 2022-07-01 |
14.3973 |
10,984.9682 |
14.5940 |
13.7500 |
14.9410 |
14.0810 |
| 2022-06-30 |
13.8894 |
12,059.5726 |
14.3460 |
13.1060 |
14.3460 |
13.9370 |
| 2022-06-29 |
14.9219 |
15,444.8807 |
15.2980 |
14.0960 |
15.7270 |
14.6200 |
| 2022-06-28 |
15.9301 |
24,584.0251 |
15.9150 |
15.0550 |
16.6610 |
15.3960 |
| 2022-06-27 |
16.1918 |
12,201.1248 |
16.1210 |
15.4620 |
16.8910 |
16.0880 |
| 2022-06-26 |
17.1585 |
11,384.6010 |
17.8200 |
16.4880 |
17.9440 |
16.6820 |
| 2022-06-25 |
17.7257 |
31,243.8604 |
17.1010 |
16.8940 |
18.4560 |
17.9400 |
| 2022-06-24 |
16.5226 |
35,815.9016 |
14.7730 |
14.7590 |
17.7490 |
17.3540 |
| 2022-06-23 |
14.4217 |
42,321.3146 |
13.9580 |
13.9450 |
14.9940 |
14.7540 |
| 2022-06-22 |
14.4545 |
19,077.6896 |
14.8960 |
13.7210 |
15.1080 |
13.9720 |
| 2022-06-21 |
15.2598 |
25,168.2970 |
14.5310 |
14.1100 |
16.0060 |
14.8640 |
| 2022-06-20 |
14.2340 |
11,323.5050 |
13.7490 |
13.0880 |
15.2650 |
14.3210 |
| 2022-06-19 |
13.1614 |
12,869.5269 |
12.8630 |
12.2820 |
14.4990 |
13.7320 |
| 2022-06-18 |
12.7984 |
26,925.2188 |
13.8250 |
11.8630 |
14.0440 |
12.9360 |
| 2022-06-17 |
13.8594 |
9,735.4370 |
13.5880 |
13.4200 |
14.2100 |
13.8930 |
| 2022-06-16 |
14.4801 |
18,521.1197 |
15.8650 |
13.2360 |
16.3370 |
13.9300 |
| 2022-06-15 |
13.7583 |
25,349.0454 |
14.0540 |
12.5630 |
15.7010 |
15.3130 |
| 2022-06-14 |
14.3286 |
68,500.5581 |
13.4530 |
12.3640 |
15.4130 |
14.0190 |
| 2022-06-13 |
13.3750 |
8,375.8621 |
14.4200 |
12.2810 |
14.6080 |
13.0700 |
| 2022-06-12 |
15.4654 |
14,845.9207 |
16.3270 |
14.3490 |
16.4080 |
15.0700 |
| 2022-06-11 |
16.9358 |
12,975.0011 |
17.9760 |
15.8500 |
18.7000 |
16.2390 |
| 2022-06-10 |
18.7250 |
4,992.2297 |
19.3960 |
17.6880 |
19.5420 |
17.9830 |
| 2022-06-09 |
19.5448 |
2,328.7679 |
19.4720 |
19.1740 |
19.9180 |
19.3940 |
| 2022-06-08 |
19.6065 |
9,790.2157 |
19.6190 |
19.1120 |
20.0000 |
19.5940 |
| 2022-06-07 |
19.6027 |
5,787.4901 |
20.6880 |
19.0800 |
20.6880 |
19.4810 |
| 2022-06-06 |
21.4056 |
4,690.8971 |
20.0760 |
19.9330 |
22.6720 |
20.4780 |
| 2022-06-05 |
20.0486 |
403.5416 |
20.4920 |
19.7130 |
20.4920 |
19.9960 |