Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
51.7000 |
4,299.7275 |
53.3220 |
49.7640 |
56.0000 |
52.3000 |
| 2022-01-30 |
52.9424 |
5,204.3644 |
49.3860 |
48.9920 |
56.5640 |
53.3980 |
| 2022-01-29 |
47.7014 |
1,424.7574 |
46.7820 |
46.1900 |
50.1980 |
48.4920 |
| 2022-01-28 |
46.3326 |
1,925.3942 |
47.2800 |
44.6020 |
48.4170 |
46.1810 |
| 2022-01-27 |
48.0493 |
7,757.3408 |
49.4660 |
34.4930 |
50.4730 |
46.6220 |
| 2022-01-26 |
52.4405 |
6,461.0820 |
50.7610 |
49.0420 |
55.5850 |
49.0420 |
| 2022-01-25 |
50.3375 |
3,793.2472 |
51.0970 |
49.3400 |
66.0000 |
50.6060 |
| 2022-01-24 |
48.9326 |
29,974.9845 |
54.7120 |
44.3280 |
54.7120 |
51.0970 |
| 2022-01-23 |
51.8309 |
13,931.3697 |
50.1020 |
49.7200 |
54.7830 |
53.6950 |
| 2022-01-22 |
51.6187 |
32,206.5400 |
58.3970 |
47.4110 |
59.4660 |
50.7490 |
| 2022-01-21 |
64.2384 |
14,242.3176 |
68.8490 |
56.8930 |
69.1930 |
58.5220 |
| 2022-01-20 |
72.7646 |
5,143.0658 |
71.7430 |
69.2680 |
75.9080 |
69.2680 |
| 2022-01-19 |
72.3844 |
2,743.2994 |
73.6950 |
70.4740 |
74.0020 |
72.5020 |
| 2022-01-18 |
73.6694 |
14,822.6358 |
76.7310 |
71.9510 |
77.0680 |
73.8620 |
| 2022-01-17 |
79.1028 |
16,855.1383 |
80.3530 |
75.0020 |
83.5410 |
76.7200 |
| 2022-01-16 |
79.9557 |
15,239.9045 |
75.2370 |
74.9020 |
82.7090 |
80.7890 |
| 2022-01-15 |
74.4929 |
7,815.0854 |
73.5650 |
72.9910 |
76.0370 |
75.6540 |
| 2022-01-14 |
72.8879 |
11,199.1916 |
72.9500 |
70.9710 |
75.4490 |
73.4090 |
| 2022-01-13 |
75.5618 |
11,119.2823 |
77.9450 |
72.8000 |
78.5000 |
73.6230 |
| 2022-01-12 |
75.0668 |
10,101.7166 |
72.7680 |
72.1300 |
79.4370 |
77.5720 |
| 2022-01-11 |
69.7884 |
33,758.2980 |
68.3030 |
67.4990 |
73.2640 |
72.2260 |
| 2022-01-10 |
68.7275 |
22,559.9254 |
71.9170 |
65.4300 |
72.9890 |
68.6590 |
| 2022-01-09 |
71.2765 |
12,094.6924 |
70.2990 |
69.0300 |
74.0560 |
73.5770 |
| 2022-01-08 |
70.7423 |
10,069.0071 |
73.6130 |
67.7350 |
75.3920 |
71.3620 |
| 2022-01-07 |
73.4813 |
24,652.6696 |
78.6160 |
70.5810 |
78.6160 |
73.0690 |
| 2022-01-06 |
77.8363 |
23,300.5526 |
79.8360 |
75.3800 |
80.6740 |
78.9150 |
| 2022-01-05 |
84.9596 |
26,096.8163 |
92.9720 |
79.1930 |
95.2670 |
79.9010 |
| 2022-01-04 |
94.4851 |
6,448.9668 |
94.3120 |
92.7120 |
96.6190 |
93.5430 |
| 2022-01-03 |
94.7354 |
7,085.0248 |
96.1850 |
91.8230 |
98.4220 |
94.4240 |
| 2022-01-02 |
94.9741 |
3,791.0925 |
93.8850 |
93.1190 |
96.4670 |
96.2700 |
| 2022-01-01 |
93.1619 |
4,419.5280 |
93.8410 |
91.5130 |
95.0460 |
93.7770 |
| 2021-12-31 |
95.0480 |
4,584.6245 |
95.3540 |
91.4970 |
97.7810 |
93.7520 |
| 2021-12-30 |
94.6358 |
3,507.1493 |
93.2920 |
92.4920 |
96.6710 |
95.2260 |
| 2021-12-29 |
97.2682 |
3,776.3384 |
99.5050 |
94.5130 |
100.7000 |
95.5980 |
| 2021-12-28 |
103.3296 |
5,646.0967 |
106.0600 |
99.0430 |
107.4700 |
101.1200 |
| 2021-12-27 |
109.4137 |
1,286.3276 |
107.7800 |
106.4100 |
112.0200 |
109.0800 |
| 2021-12-26 |
107.1974 |
225.6185 |
109.1000 |
105.6800 |
109.1000 |
107.8900 |
| 2021-12-25 |
106.9625 |
763.2681 |
103.7800 |
103.7000 |
110.2900 |
109.6300 |
| 2021-12-24 |
107.9188 |
235.2688 |
107.4300 |
103.9300 |
109.1100 |
104.6400 |
| 2021-12-23 |
101.9989 |
131.2609 |
101.5400 |
99.9810 |
107.9300 |
107.1300 |
| 2021-12-22 |
98.6788 |
1,841.6972 |
97.1520 |
96.1930 |
103.7800 |
101.7600 |
| 2021-12-21 |
94.7286 |
235.0895 |
92.9170 |
92.1400 |
98.0350 |
97.3390 |
| 2021-12-20 |
91.2068 |
123.9543 |
94.8200 |
89.8280 |
96.0150 |
91.7670 |
| 2021-12-19 |
96.2256 |
940.7731 |
95.7730 |
94.2290 |
98.5040 |
94.9770 |
| 2021-12-18 |
96.5266 |
2,157.9714 |
94.5100 |
92.6500 |
97.3200 |
96.3560 |
| 2021-12-17 |
95.1287 |
59.6538 |
98.0200 |
91.9100 |
98.9400 |
93.1200 |
| 2021-12-16 |
102.4010 |
12.4365 |
101.3900 |
98.1100 |
103.6500 |
98.2800 |
| 2021-12-15 |
96.7645 |
279.5267 |
95.8900 |
82.1000 |
102.6700 |
102.6700 |
| 2021-12-14 |
94.3081 |
104.4799 |
93.1400 |
92.1700 |
96.6900 |
95.5200 |
| 2021-12-13 |
95.5678 |
132.6161 |
104.4100 |
91.6800 |
104.5800 |
93.4800 |