Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
4.8154 |
846.2561 |
4.8240 |
4.7164 |
4.8629 |
4.7255 |
| 2024-10-15 |
4.8553 |
2,823.3522 |
4.9097 |
4.6560 |
4.9187 |
4.8148 |
| 2024-10-14 |
4.7916 |
3,571.3341 |
4.6603 |
4.6101 |
4.8951 |
4.8648 |
| 2024-10-13 |
4.6964 |
12,167.7742 |
4.7579 |
4.5535 |
4.7702 |
4.5803 |
| 2024-10-12 |
4.7150 |
2,937.8728 |
4.6784 |
4.6421 |
4.7862 |
4.7809 |
| 2024-10-11 |
4.5537 |
1,668.6882 |
4.4525 |
4.4416 |
4.6354 |
4.6171 |
| 2024-10-10 |
4.4485 |
513.8818 |
4.4499 |
4.3983 |
4.5097 |
4.3983 |
| 2024-10-09 |
4.5095 |
3,275.8752 |
4.6036 |
4.4171 |
4.6340 |
4.4458 |
| 2024-10-08 |
4.6211 |
4,735.9186 |
4.6601 |
4.5886 |
4.6895 |
4.6399 |
| 2024-10-07 |
4.7027 |
3,682.7114 |
4.6939 |
4.6293 |
4.8012 |
4.7762 |
| 2024-10-06 |
4.6238 |
1,869.1364 |
4.5890 |
4.5744 |
4.7021 |
4.6594 |
| 2024-10-05 |
4.6372 |
8,617.2367 |
4.6701 |
4.5553 |
4.7138 |
4.5708 |
| 2024-10-04 |
4.5865 |
9,872.6204 |
4.5058 |
4.4749 |
4.6655 |
4.6325 |
| 2024-10-03 |
4.4991 |
3,631.6168 |
4.5816 |
4.3677 |
4.6587 |
4.4671 |
| 2024-10-02 |
4.6872 |
2,722.7589 |
4.6822 |
4.4797 |
4.8353 |
4.5625 |
| 2024-10-01 |
4.9547 |
10,084.2139 |
5.0506 |
4.6323 |
5.1905 |
4.7592 |
| 2024-09-30 |
5.2527 |
12,086.8531 |
5.5192 |
5.0902 |
5.5192 |
5.1272 |
| 2024-09-29 |
5.3687 |
1,690.0990 |
5.3931 |
5.2793 |
5.4819 |
5.4551 |
| 2024-09-28 |
5.3905 |
5,581.6981 |
5.4174 |
5.2606 |
5.5162 |
5.3873 |
| 2024-09-27 |
5.4028 |
6,332.5244 |
5.3211 |
5.2823 |
5.4587 |
5.4163 |
| 2024-09-26 |
5.2767 |
3,934.3029 |
5.1859 |
5.1058 |
5.3908 |
5.3852 |
| 2024-09-25 |
5.1579 |
2,971.8147 |
5.1488 |
5.0808 |
5.2624 |
5.1536 |
| 2024-09-24 |
5.1029 |
3,360.0932 |
5.0615 |
4.9877 |
5.1789 |
5.1162 |
| 2024-09-23 |
4.9696 |
3,043.1414 |
4.8581 |
4.8350 |
5.0137 |
4.9933 |
| 2024-09-22 |
4.9848 |
1,684.2992 |
5.1228 |
4.8150 |
5.1273 |
4.8658 |
| 2024-09-21 |
4.9931 |
2,506.9078 |
4.9661 |
4.9371 |
5.1029 |
5.0634 |
| 2024-09-20 |
4.9545 |
5,082.9711 |
4.9159 |
4.8569 |
5.0599 |
4.9371 |
| 2024-09-19 |
4.9006 |
2,211.6831 |
4.7735 |
4.7622 |
4.9780 |
4.9601 |
| 2024-09-18 |
4.6156 |
3,808.5348 |
4.6484 |
4.4796 |
4.7044 |
4.6172 |
| 2024-09-17 |
4.6686 |
8,134.0742 |
4.4902 |
4.4640 |
4.7236 |
4.6658 |
| 2024-09-16 |
4.5153 |
2,443.7000 |
4.5844 |
4.4530 |
4.5852 |
4.4785 |
| 2024-09-15 |
4.7014 |
1,137.6789 |
4.7600 |
4.6556 |
4.7661 |
4.6594 |
| 2024-09-14 |
4.7987 |
3,251.2468 |
4.8225 |
4.7143 |
4.8446 |
4.7518 |
| 2024-09-13 |
4.7102 |
5,713.2174 |
4.7157 |
4.6451 |
4.8529 |
4.8329 |
| 2024-09-12 |
4.6013 |
2,514.0670 |
4.5456 |
4.5400 |
4.6664 |
4.6457 |
| 2024-09-11 |
4.4771 |
924.3193 |
4.5501 |
4.4008 |
4.5619 |
4.5299 |
| 2024-09-10 |
4.5018 |
985.8245 |
4.5227 |
4.4471 |
4.5525 |
4.5525 |
| 2024-09-09 |
4.4044 |
1,678.1651 |
4.3564 |
4.3174 |
4.5148 |
4.5015 |
| 2024-09-08 |
4.2960 |
2,074.7912 |
4.2523 |
4.2094 |
4.3650 |
4.2701 |
| 2024-09-07 |
4.2640 |
578.1797 |
4.2014 |
4.1722 |
4.3242 |
4.2170 |
| 2024-09-06 |
4.4273 |
19,654.9511 |
4.4386 |
4.2458 |
4.5205 |
4.2458 |
| 2024-09-05 |
4.4705 |
27,510.0280 |
4.5408 |
4.3869 |
4.5572 |
4.3917 |
| 2024-09-04 |
4.4715 |
45,301.6704 |
4.4525 |
4.2645 |
4.6531 |
4.5610 |
| 2024-09-03 |
4.6122 |
32,209.6534 |
4.6718 |
4.4915 |
4.7133 |
4.5135 |
| 2024-09-02 |
4.5476 |
44,692.0922 |
4.4435 |
4.4366 |
4.6630 |
4.6234 |
| 2024-09-01 |
4.5835 |
31,450.3886 |
4.7062 |
4.4933 |
4.7189 |
4.5771 |
| 2024-08-31 |
4.7606 |
14,158.9057 |
4.7872 |
4.6773 |
4.8397 |
4.7090 |
| 2024-08-30 |
4.7218 |
43,811.5965 |
4.7043 |
4.5482 |
4.8423 |
4.7753 |
| 2024-08-29 |
4.7281 |
32,965.9687 |
4.6361 |
4.6289 |
4.8584 |
4.6806 |
| 2024-08-28 |
4.6628 |
51,112.0966 |
4.6811 |
4.4913 |
4.8006 |
4.6407 |