Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
4.7645 |
21,460.1408 |
4.8904 |
4.5370 |
4.9133 |
4.5672 |
| 2024-08-10 |
4.8037 |
13,213.6938 |
4.8047 |
4.7417 |
4.8876 |
4.8597 |
| 2024-08-09 |
4.8003 |
28,153.3717 |
4.8499 |
4.6925 |
4.8909 |
4.7507 |
| 2024-08-08 |
4.5426 |
35,705.7837 |
4.3385 |
4.2564 |
4.8828 |
4.8648 |
| 2024-08-07 |
4.5164 |
41,603.7101 |
4.4884 |
4.3377 |
4.6426 |
4.3727 |
| 2024-08-06 |
4.4909 |
51,788.8350 |
4.3142 |
4.3070 |
4.6468 |
4.5333 |
| 2024-08-05 |
4.1931 |
129,790.9595 |
4.7055 |
3.8111 |
4.7456 |
4.3097 |
| 2024-08-04 |
4.8348 |
41,797.6903 |
5.0029 |
4.5531 |
5.0838 |
4.7588 |
| 2024-08-03 |
5.1684 |
35,150.1566 |
5.2273 |
4.9093 |
5.3648 |
4.9758 |
| 2024-08-02 |
5.4511 |
33,473.4114 |
5.6548 |
5.1819 |
5.7030 |
5.2016 |
| 2024-08-01 |
5.6300 |
15,269.7379 |
5.6399 |
5.4637 |
5.7286 |
5.4741 |
| 2024-07-31 |
5.7708 |
15,986.6034 |
5.8128 |
5.0000 |
7.0000 |
5.6519 |
| 2024-07-30 |
5.9348 |
9,539.5723 |
5.7924 |
5.7356 |
6.0679 |
5.9748 |
| 2024-07-29 |
5.9209 |
16,108.7515 |
5.9333 |
4.8100 |
6.1394 |
5.8061 |
| 2024-07-28 |
5.9948 |
5,929.4583 |
6.0941 |
5.9001 |
6.1209 |
5.9352 |
| 2024-07-27 |
6.1109 |
6,569.4599 |
6.0845 |
6.0250 |
6.2132 |
6.0793 |
| 2024-07-26 |
5.8865 |
11,429.2165 |
5.6813 |
5.6679 |
6.0885 |
6.0712 |
| 2024-07-25 |
5.6439 |
16,518.3682 |
5.8896 |
5.5029 |
5.9399 |
5.5595 |
| 2024-07-24 |
6.0680 |
8,648.7661 |
5.9565 |
5.9239 |
6.1861 |
5.9647 |
| 2024-07-23 |
6.0762 |
30,275.6823 |
6.1193 |
4.4225 |
6.2711 |
5.9095 |
| 2024-07-22 |
6.2260 |
19,483.7745 |
6.3965 |
6.0699 |
6.4702 |
6.1301 |
| 2024-07-21 |
6.3046 |
16,424.9637 |
6.3963 |
6.0636 |
6.4950 |
6.1931 |
| 2024-07-20 |
6.3267 |
11,794.7863 |
6.2960 |
6.2523 |
6.4172 |
6.3939 |
| 2024-07-19 |
6.1520 |
35,985.1966 |
6.0654 |
5.9820 |
6.3084 |
6.2973 |
| 2024-07-18 |
6.2029 |
44,941.5922 |
5.9947 |
5.9581 |
6.3791 |
6.0117 |
| 2024-07-17 |
6.1358 |
24,481.6090 |
6.0145 |
5.9938 |
6.2056 |
6.0982 |
| 2024-07-16 |
5.9107 |
32,460.5632 |
5.9564 |
5.7148 |
6.0623 |
6.0199 |
| 2024-07-15 |
5.7753 |
24,270.6658 |
5.6832 |
5.6611 |
5.9789 |
5.9442 |
| 2024-07-14 |
5.5591 |
11,713.4392 |
5.5566 |
5.4888 |
5.6476 |
5.5566 |
| 2024-07-13 |
5.5308 |
11,024.9534 |
5.4549 |
5.4367 |
5.6038 |
5.5754 |
| 2024-07-12 |
5.3143 |
27,174.5695 |
5.2928 |
5.2071 |
5.4706 |
5.4127 |
| 2024-07-11 |
5.4014 |
20,689.6915 |
5.3464 |
5.2897 |
5.5258 |
5.3838 |
| 2024-07-10 |
5.3375 |
20,696.8824 |
5.2856 |
5.2341 |
5.4386 |
5.3338 |
| 2024-07-09 |
5.2615 |
37,585.3888 |
5.2106 |
5.1663 |
5.3378 |
5.3328 |