Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-12 |
102.6874 |
29.3875 |
103.1200 |
100.3200 |
105.6400 |
104.5100 |
| 2021-12-11 |
100.6997 |
742.5060 |
97.8240 |
96.2580 |
103.5500 |
101.7000 |
| 2021-12-10 |
102.7904 |
1,229.1064 |
103.6500 |
98.7200 |
106.7900 |
99.5540 |
| 2021-12-09 |
108.3203 |
412.4417 |
112.7000 |
103.3000 |
114.5700 |
105.8000 |
| 2021-12-08 |
111.4640 |
1,336.3885 |
105.1200 |
104.9400 |
120.1400 |
111.6000 |
| 2021-12-07 |
107.8945 |
310.2763 |
106.1100 |
104.7200 |
110.0300 |
104.7200 |
| 2021-12-06 |
101.0991 |
822.3572 |
106.2100 |
95.5400 |
107.1900 |
106.1800 |
| 2021-12-05 |
115.3409 |
324.5357 |
117.5800 |
104.5600 |
120.5100 |
106.2100 |
| 2021-12-04 |
106.8475 |
675.2174 |
127.3000 |
100.2600 |
127.4700 |
116.8600 |
| 2021-12-03 |
135.8729 |
128.7618 |
134.9400 |
127.3100 |
141.8200 |
127.8300 |
| 2021-12-02 |
133.4482 |
232.8384 |
134.4200 |
131.8700 |
135.6200 |
135.4300 |
| 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 |