Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-27 |
4.9583 |
18,264.1452 |
4.9752 |
4.8824 |
5.0592 |
4.9692 |
| 2024-08-26 |
5.1399 |
27,650.9436 |
5.2578 |
4.9187 |
5.3737 |
5.0153 |
| 2024-08-25 |
5.2482 |
22,928.4105 |
5.3519 |
5.1453 |
5.3589 |
5.3171 |
| 2024-08-24 |
5.3479 |
14,248.2845 |
5.3226 |
5.2393 |
5.4505 |
5.3081 |
| 2024-08-23 |
5.1699 |
21,480.1379 |
4.9680 |
4.9586 |
5.3630 |
5.3324 |
| 2024-08-22 |
4.9363 |
15,146.3023 |
4.9252 |
4.8289 |
4.9891 |
4.9703 |
| 2024-08-21 |
4.8011 |
19,306.3387 |
4.7756 |
4.7163 |
4.9322 |
4.9125 |
| 2024-08-20 |
4.7296 |
25,808.4751 |
4.6472 |
4.6265 |
4.8438 |
4.7860 |
| 2024-08-19 |
4.5889 |
31,623.6050 |
4.6472 |
4.5127 |
4.6554 |
4.6521 |
| 2024-08-18 |
4.7345 |
25,449.8239 |
4.6573 |
4.5751 |
4.9019 |
4.7454 |
| 2024-08-17 |
4.6118 |
12,576.4216 |
4.6339 |
4.5552 |
4.6718 |
4.6294 |
| 2024-08-16 |
4.6099 |
37,553.1395 |
4.5651 |
4.5056 |
4.7037 |
4.6674 |
| 2024-08-15 |
4.7019 |
34,451.7420 |
4.7178 |
4.5019 |
4.8334 |
4.5239 |
| 2024-08-14 |
4.7951 |
26,007.9550 |
4.8981 |
4.6661 |
4.9089 |
4.7046 |
| 2024-08-13 |
4.7755 |
34,017.6072 |
4.7703 |
4.6103 |
4.9818 |
4.8969 |
| 2024-08-12 |
4.7716 |
22,624.7304 |
4.5277 |
4.5012 |
4.8416 |
4.7457 |