Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
138.5379 |
328.0377 |
137.2400 |
133.5600 |
143.0600 |
134.4900 |
| 2021-11-30 |
136.9045 |
190.3032 |
135.1700 |
131.8400 |
138.4900 |
137.3500 |
| 2021-11-29 |
134.2584 |
650.2099 |
132.7500 |
132.6000 |
137.3600 |
134.2900 |
| 2021-11-28 |
128.3114 |
135.8805 |
127.0700 |
122.8500 |
134.1300 |
132.7700 |
| 2021-11-27 |
128.4678 |
413.6751 |
125.1200 |
125.1200 |
129.7800 |
127.4700 |
| 2021-11-26 |
128.2817 |
472.4054 |
138.9200 |
123.5400 |
139.6500 |
125.7000 |
| 2021-11-25 |
140.6583 |
510.7465 |
139.5200 |
136.7500 |
143.3800 |
139.6100 |
| 2021-11-24 |
140.1187 |
2,493.4831 |
136.3500 |
133.2800 |
144.5100 |
140.8000 |
| 2021-11-23 |
132.3832 |
674.6277 |
127.6900 |
126.9900 |
138.5600 |
137.5700 |
| 2021-11-22 |
129.0707 |
228.1126 |
130.2400 |
126.3200 |
132.3200 |
127.7600 |
| 2021-11-21 |
138.0107 |
441.5541 |
132.6300 |
128.3900 |
141.0900 |
133.9600 |
| 2021-11-20 |
129.3413 |
328.5518 |
131.8000 |
126.1500 |
132.5000 |
132.0200 |
| 2021-11-19 |
128.7185 |
353.1165 |
123.4800 |
122.2400 |
132.9900 |
131.6700 |
| 2021-11-18 |
126.9542 |
835.5684 |
134.6200 |
121.2000 |
136.4000 |
126.2400 |
| 2021-11-17 |
136.0471 |
384.4999 |
134.5500 |
131.2500 |
138.8500 |
133.6900 |
| 2021-11-16 |
130.5081 |
348.6586 |
141.9400 |
124.6800 |
142.2400 |
135.5200 |
| 2021-11-15 |
144.3987 |
114.9824 |
142.8000 |
141.1800 |
146.0500 |
142.1900 |
| 2021-11-14 |
143.9025 |
179.6875 |
143.2000 |
140.1400 |
146.1800 |
141.8000 |
| 2021-11-13 |
144.1565 |
156.7446 |
143.8800 |
141.3100 |
147.4000 |
143.5100 |
| 2021-11-12 |
143.8714 |
352.0083 |
145.4000 |
139.1100 |
148.0700 |
143.4400 |
| 2021-11-11 |
146.8321 |
1.2837 |
141.0100 |
139.5500 |
148.0000 |
146.6900 |
| 2021-11-10 |
147.4646 |
980.7507 |
149.8300 |
136.2600 |
153.3300 |
138.7000 |
| 2021-11-09 |
149.7709 |
1,013.0938 |
151.9500 |
147.5000 |
154.1000 |
149.9000 |
| 2021-11-08 |
153.2228 |
977.4227 |
159.7600 |
150.6300 |
159.7600 |
152.7200 |
| 2021-11-07 |
157.2938 |
291.3313 |
156.3900 |
154.0500 |
163.9200 |
160.6500 |
| 2021-11-06 |
155.3018 |
150.2292 |
151.0200 |
98.5850 |
164.2600 |
162.8600 |
| 2021-11-05 |
150.6027 |
903.5214 |
143.3300 |
142.0300 |
154.4300 |
151.0800 |
| 2021-11-04 |
150.8504 |
1,071.7734 |
142.4000 |
142.4000 |
161.4500 |
147.3100 |
| 2021-11-03 |
138.6576 |
557.1177 |
139.7200 |
134.9800 |
142.9800 |
140.3500 |
| 2021-11-02 |
141.0717 |
463.7355 |
136.7800 |
135.7500 |
143.0200 |
140.7200 |
| 2021-11-01 |
136.9163 |
182.6066 |
137.8800 |
132.2000 |
138.4800 |
137.3500 |
| 2021-10-31 |
143.3076 |
813.0844 |
145.8500 |
133.3700 |
150.3200 |
139.2400 |
| 2021-10-30 |
148.9958 |
822.7804 |
142.0500 |
139.7400 |
155.8700 |
143.2100 |
| 2021-10-29 |
147.9975 |
983.9276 |
126.3500 |
125.7500 |
161.0000 |
145.0000 |
| 2021-10-28 |
125.7599 |
61.3226 |
121.7100 |
121.7100 |
128.9400 |
125.7300 |
| 2021-10-27 |
122.2165 |
50.8676 |
128.7100 |
120.6000 |
132.1300 |
122.2300 |
| 2021-10-26 |
133.7348 |
238.0843 |
130.8600 |
126.9300 |
137.7100 |
128.2300 |
| 2021-10-25 |
132.3298 |
536.8422 |
122.2000 |
122.2000 |
141.0800 |
132.7800 |
| 2021-10-24 |
123.9294 |
63.6177 |
125.7300 |
120.2500 |
127.1000 |
123.6800 |
| 2021-10-23 |
125.8997 |
302.9314 |
132.7500 |
123.9500 |
132.7500 |
125.5800 |
| 2021-10-22 |
128.0767 |
110.0033 |
120.6400 |
118.2800 |
131.6900 |
129.1200 |
| 2021-10-21 |
122.6042 |
95.8719 |
127.4700 |
116.8500 |
132.7900 |
120.5700 |
| 2021-10-20 |
123.8250 |
645.7719 |
122.0300 |
120.5700 |
128.1100 |
126.1600 |
| 2021-10-19 |
121.7740 |
245.0979 |
121.7500 |
118.7100 |
123.2700 |
121.8500 |
| 2021-10-18 |
122.7218 |
425.2672 |
123.7900 |
119.3800 |
124.9500 |
122.6300 |
| 2021-10-17 |
125.5089 |
18.5459 |
123.9700 |
121.2000 |
129.2900 |
124.2300 |
| 2021-10-16 |
126.2254 |
114.8094 |
126.6700 |
122.6700 |
129.7600 |
124.9500 |
| 2021-10-15 |
129.5047 |
164.6407 |
136.4000 |
124.9600 |
144.5200 |
126.2200 |
| 2021-10-14 |
135.3743 |
413.9193 |
121.3000 |
120.5500 |
143.1300 |
134.6500 |
| 2021-10-13 |
119.7102 |
5.1250 |
121.9000 |
118.4800 |
125.0300 |
120.9500 |