Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
5.1020 |
75,826.9912 |
4.9905 |
4.7737 |
5.3420 |
5.1978 |
| 2024-07-07 |
5.2231 |
28,803.9134 |
5.3321 |
5.0707 |
5.3591 |
5.1729 |
| 2024-07-06 |
5.1121 |
41,140.8635 |
4.9416 |
4.9004 |
5.3702 |
5.3306 |
| 2024-07-05 |
4.7003 |
106,236.5157 |
5.0694 |
4.4066 |
5.4056 |
4.9274 |
| 2024-07-04 |
5.3091 |
28,168.4411 |
5.7170 |
4.4578 |
6.2015 |
5.1975 |
| 2024-07-03 |
5.8754 |
18,665.5374 |
6.1305 |
5.1800 |
6.1305 |
5.8501 |
| 2024-07-02 |
5.9183 |
15,104.9299 |
5.8984 |
5.8571 |
6.0352 |
5.8731 |
| 2024-07-01 |
6.0482 |
20,373.9200 |
6.0514 |
5.9136 |
7.0000 |
5.9827 |
| 2024-06-30 |
5.9572 |
10,355.1137 |
5.9387 |
5.8691 |
6.0556 |
5.9509 |
| 2024-06-29 |
6.0590 |
14,728.2381 |
6.0669 |
5.8686 |
6.1969 |
5.9521 |
| 2024-06-28 |
6.2545 |
16,030.0706 |
6.2610 |
6.0700 |
6.3722 |
6.0870 |
| 2024-06-27 |
6.1963 |
19,605.9768 |
6.0779 |
4.6208 |
7.8677 |
6.2488 |
| 2024-06-26 |
6.1353 |
11,717.7934 |
6.1818 |
3.8420 |
9.5404 |
6.1349 |
| 2024-06-25 |
6.1518 |
21,845.3773 |
5.9709 |
5.9366 |
6.3050 |
6.2474 |
| 2024-06-24 |
5.7898 |
34,954.6648 |
5.8829 |
5.6190 |
5.9131 |
5.8485 |