Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
7.2151 |
23,017.4307 |
7.1058 |
7.0316 |
7.4003 |
7.3643 |
| 2024-01-25 |
7.0465 |
17,049.5636 |
7.1931 |
6.9394 |
7.1964 |
7.1003 |
| 2024-01-24 |
7.1572 |
29,033.5180 |
7.0516 |
7.0020 |
7.3373 |
7.1196 |
| 2024-01-23 |
6.9598 |
42,492.6652 |
7.2675 |
6.7100 |
7.4348 |
7.0075 |
| 2024-01-22 |
7.5638 |
26,976.6885 |
7.7937 |
7.3150 |
7.9228 |
7.3817 |
| 2024-01-21 |
7.8445 |
10,691.5658 |
7.7989 |
7.7078 |
8.0127 |
7.9086 |
| 2024-01-20 |
7.7189 |
25,975.1122 |
7.5868 |
7.5176 |
7.9390 |
7.7946 |
| 2024-01-19 |
7.5796 |
56,246.3527 |
7.5902 |
7.1184 |
7.8323 |
7.5391 |
| 2024-01-18 |
7.7878 |
20,420.5954 |
8.0844 |
7.4358 |
8.0844 |
7.5675 |
| 2024-01-17 |
8.1328 |
20,927.9301 |
8.3347 |
7.9301 |
8.4579 |
8.0522 |
| 2024-01-16 |
8.1317 |
30,966.9697 |
7.8577 |
7.8036 |
8.4404 |
8.3368 |
| 2024-01-15 |
7.9098 |
28,089.8593 |
7.7966 |
7.7489 |
8.0389 |
7.9236 |
| 2024-01-14 |
8.0674 |
20,181.9681 |
8.1934 |
7.8920 |
8.2048 |
7.9280 |
| 2024-01-13 |
8.0436 |
35,005.2872 |
7.6700 |
6.1722 |
8.4767 |
8.1544 |
| 2024-01-12 |
8.5726 |
50,473.6654 |
8.5147 |
7.9041 |
8.9344 |
8.2007 |
| 2024-01-11 |
8.4985 |
30,990.7528 |
8.1764 |
8.1142 |
8.7452 |
8.4458 |
| 2024-01-10 |
7.4736 |
13,186.5154 |
7.4861 |
7.0657 |
7.7284 |
7.7086 |
| 2024-01-09 |
7.7240 |
30,012.2155 |
7.9307 |
7.2943 |
7.9543 |
7.3797 |
| 2024-01-08 |
7.4171 |
28,713.2353 |
7.4704 |
6.8596 |
7.9568 |
7.9527 |
| 2024-01-07 |
7.9651 |
17,147.7806 |
8.1175 |
7.4020 |
8.2284 |
7.5237 |
| 2024-01-06 |
7.8658 |
46,683.5135 |
7.9725 |
7.4634 |
8.2128 |
7.9939 |
| 2024-01-05 |
7.9258 |
24,843.3991 |
8.3852 |
7.6436 |
8.4757 |
7.9393 |
| 2024-01-04 |
8.1948 |
42,149.1536 |
7.9482 |
7.7521 |
8.4974 |
8.3579 |
| 2024-01-03 |
7.8510 |
61,663.7571 |
8.9524 |
6.8500 |
9.1206 |
7.9643 |
| 2024-01-02 |
9.2717 |
12,706.8424 |
9.2438 |
8.8135 |
9.5670 |
8.8809 |
| 2024-01-01 |
8.8668 |
4,117.9395 |
8.8571 |
8.6560 |
9.1474 |
9.0965 |
| 2023-12-31 |
9.1555 |
10,698.6325 |
9.0698 |
8.5960 |
9.2577 |
8.8275 |
| 2023-12-30 |
9.0554 |
12,202.1470 |
9.1031 |
8.8310 |
9.2968 |
9.2214 |
| 2023-12-29 |
9.3448 |
42,137.4623 |
9.1154 |
8.8700 |
9.6886 |
9.0398 |
| 2023-12-28 |
9.2572 |
31,924.9019 |
9.7620 |
8.8629 |
9.8558 |
9.0528 |
| 2023-12-27 |
9.6211 |
36,539.9883 |
9.8324 |
9.2962 |
9.9277 |
9.6903 |
| 2023-12-26 |
10.0268 |
90,467.4028 |
10.2600 |
9.1571 |
10.6930 |
9.4809 |
| 2023-12-25 |
10.2570 |
163,977.0954 |
9.1047 |
8.7957 |
11.1590 |
10.0890 |
| 2023-12-24 |
8.3368 |
61,637.0251 |
7.6986 |
7.6233 |
9.0335 |
9.0317 |
| 2023-12-23 |
7.4889 |
17,340.7099 |
7.6362 |
7.3211 |
7.6363 |
7.5223 |
| 2023-12-22 |
7.5036 |
19,920.8370 |
7.5922 |
7.3239 |
7.6497 |
7.5783 |
| 2023-12-21 |
7.3849 |
13,521.9972 |
7.2765 |
7.2308 |
7.5493 |
7.4972 |
| 2023-12-20 |
7.2864 |
27,358.1566 |
6.8875 |
6.8381 |
7.4974 |
7.3539 |
| 2023-12-19 |
7.0095 |
26,511.6585 |
6.9037 |
6.8145 |
7.0923 |
6.8707 |
| 2023-12-18 |
6.7667 |
39,324.5086 |
6.9592 |
6.4649 |
7.0307 |
6.9025 |
| 2023-12-17 |
7.1666 |
13,641.7821 |
7.2418 |
7.0153 |
7.3164 |
7.1275 |
| 2023-12-16 |
7.1647 |
13,735.9126 |
7.0294 |
6.9287 |
7.3392 |
7.2601 |
| 2023-12-15 |
7.2439 |
16,764.1865 |
7.4233 |
7.1196 |
7.4233 |
7.2210 |
| 2023-12-14 |
7.3282 |
31,899.1955 |
7.2699 |
7.1157 |
7.4904 |
7.4397 |
| 2023-12-13 |
6.9876 |
28,732.4451 |
7.2221 |
6.7400 |
7.2308 |
7.1941 |
| 2023-12-12 |
7.1914 |
28,986.7764 |
7.0988 |
7.0027 |
7.3198 |
7.1590 |
| 2023-12-11 |
7.2254 |
37,191.3303 |
7.8407 |
6.8570 |
7.8445 |
6.9942 |
| 2023-12-10 |
7.8181 |
31,119.3770 |
7.6345 |
7.5962 |
8.0585 |
7.8318 |
| 2023-12-09 |
7.7139 |
40,864.7937 |
7.6648 |
7.5568 |
7.8793 |
7.6596 |
| 2023-12-08 |
7.3775 |
25,139.2740 |
7.3292 |
7.1544 |
7.6467 |
7.6009 |