Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAXSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
7.2132 |
52,822.5963 |
6.9372 |
6.9372 |
7.4223 |
7.3297 |
| 2023-12-06 |
7.1681 |
44,391.1485 |
7.0212 |
6.9293 |
7.4687 |
7.0037 |
| 2023-12-05 |
6.9823 |
84,607.9846 |
6.7555 |
6.6955 |
7.1946 |
7.0383 |
| 2023-12-04 |
6.7184 |
39,946.0352 |
6.7415 |
6.4056 |
6.9245 |
6.6640 |
| 2023-12-03 |
6.6704 |
24,072.7188 |
6.6584 |
6.4730 |
6.8868 |
6.8085 |
| 2023-12-02 |
6.5789 |
20,048.8179 |
6.4931 |
6.4717 |
6.7012 |
6.6733 |
| 2023-12-01 |
6.4630 |
32,608.8840 |
6.3645 |
6.2781 |
6.5886 |
6.4710 |
| 2023-11-30 |
6.3574 |
18,727.0265 |
6.4827 |
6.2566 |
6.4827 |
6.3703 |
| 2023-11-29 |
6.6015 |
27,416.8469 |
6.7777 |
6.4212 |
6.8250 |
6.4419 |
| 2023-11-28 |
6.7168 |
77,277.1761 |
6.8661 |
6.4031 |
7.0539 |
6.8167 |
| 2023-11-27 |
6.9587 |
122,673.9468 |
6.6919 |
6.5706 |
7.4924 |
6.7782 |
| 2023-11-26 |
6.5172 |
90,449.1688 |
6.3422 |
6.1632 |
6.9307 |
6.6391 |
| 2023-11-25 |
6.2388 |
51,248.4540 |
5.9493 |
5.9148 |
6.4379 |
6.3147 |
| 2023-11-24 |
5.9271 |
24,089.4293 |
5.8509 |
5.8120 |
6.0559 |
5.9329 |
| 2023-11-23 |
5.8675 |
32,272.3892 |
5.9016 |
5.7563 |
5.9458 |
5.8246 |
| 2023-11-22 |
5.7315 |
35,452.0171 |
5.4765 |
5.4729 |
5.9898 |
5.9549 |
| 2023-11-21 |
6.0233 |
49,239.6463 |
6.1206 |
5.6006 |
6.3069 |
5.7345 |
| 2023-11-20 |
6.2256 |
30,896.2345 |
6.2606 |
6.1107 |
6.3160 |
6.1985 |
| 2023-11-19 |
6.0327 |
35,146.5809 |
6.0426 |
5.8760 |
6.2630 |
6.2254 |
| 2023-11-18 |
6.0108 |
43,512.7073 |
6.3232 |
5.7582 |
6.3232 |
6.0457 |
| 2023-11-17 |
6.3488 |
66,532.8840 |
6.2663 |
6.0280 |
6.7494 |
6.2952 |
| 2023-11-16 |
6.4465 |
43,817.0524 |
6.4369 |
6.2610 |
6.5985 |
6.4279 |
| 2023-11-15 |
6.2553 |
34,311.0854 |
6.0894 |
6.0155 |
6.4433 |
6.4144 |
| 2023-11-14 |
6.1660 |
57,182.6555 |
6.1408 |
5.7580 |
6.3409 |
5.8959 |
| 2023-11-13 |
6.3662 |
57,010.2903 |
6.3512 |
6.1680 |
6.5087 |
6.2487 |
| 2023-11-12 |
6.3019 |
54,465.6362 |
6.3779 |
6.1174 |
6.5361 |
6.3435 |
| 2023-11-11 |
6.2704 |
72,838.5296 |
6.1989 |
5.9331 |
6.5971 |
6.3478 |
| 2023-11-10 |
6.1212 |
60,359.9264 |
5.9528 |
5.8638 |
6.3987 |
6.1080 |
| 2023-11-09 |
5.9879 |
47,864.1057 |
6.0244 |
5.2995 |
6.2629 |
5.7591 |
| 2023-11-08 |
5.9662 |
27,856.7274 |
5.8585 |
5.8320 |
6.1210 |
6.0385 |
| 2023-11-07 |
5.8621 |
45,196.0751 |
6.0130 |
5.6352 |
6.0751 |
5.9177 |
| 2023-11-06 |
5.9404 |
73,272.2498 |
5.7177 |
5.6939 |
6.1841 |
5.9845 |
| 2023-11-05 |
5.7131 |
65,943.7183 |
5.5867 |
5.5855 |
5.8753 |
5.6752 |
| 2023-11-04 |
5.5120 |
38,971.1421 |
5.4298 |
5.4142 |
5.6096 |
5.5641 |
| 2023-11-03 |
5.3294 |
44,036.2730 |
5.4385 |
5.2316 |
5.4385 |
5.3800 |
| 2023-11-02 |
5.5358 |
78,248.9109 |
5.5258 |
5.2899 |
5.7298 |
5.4436 |
| 2023-11-01 |
5.3232 |
69,109.4656 |
5.4555 |
5.1752 |
5.5375 |
5.5312 |
| 2023-10-31 |
5.4907 |
64,937.2694 |
5.7485 |
5.2601 |
5.7671 |
5.3753 |
| 2023-10-30 |
5.8103 |
41,426.8079 |
5.6390 |
5.5841 |
5.9841 |
5.7534 |
| 2023-10-29 |
5.3562 |
94,257.6366 |
5.1131 |
4.9521 |
5.8080 |
5.7123 |
| 2023-10-28 |
4.9117 |
47,559.8976 |
4.7057 |
4.7017 |
5.1188 |
4.9948 |
| 2023-10-27 |
4.7859 |
43,909.3737 |
4.8829 |
4.6476 |
4.8853 |
4.7216 |
| 2023-10-26 |
4.8296 |
89,290.9895 |
4.7145 |
4.6302 |
4.9772 |
4.8602 |
| 2023-10-25 |
4.6751 |
39,331.9575 |
4.6894 |
4.5411 |
4.7696 |
4.6547 |
| 2023-10-24 |
4.6789 |
65,451.9200 |
4.6789 |
4.4966 |
4.8234 |
4.6098 |
| 2023-10-23 |
4.4947 |
50,091.0136 |
4.4501 |
4.4147 |
4.5686 |
4.5489 |
| 2023-10-22 |
4.4037 |
36,531.9511 |
4.4046 |
4.3477 |
4.4994 |
4.3976 |
| 2023-10-21 |
4.3620 |
44,741.1324 |
4.2407 |
4.2208 |
4.4883 |
4.4696 |
| 2023-10-20 |
4.2273 |
39,641.6943 |
4.1271 |
4.0954 |
4.2902 |
4.2313 |
| 2023-10-19 |
4.1104 |
15,458.4182 |
4.1296 |
4.0453 |
4.1695 |
4.1249 |