Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBNBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
587.8427 |
52.5446 |
587.8900 |
582.3700 |
595.1400 |
588.2500 |
| 2024-05-03 |
573.2435 |
86.9578 |
560.6100 |
558.6000 |
589.7500 |
585.3800 |
| 2024-05-02 |
551.3623 |
53.9971 |
562.2800 |
541.8900 |
565.9500 |
561.2800 |
| 2024-05-01 |
551.8232 |
58.0803 |
578.3500 |
537.3300 |
578.3500 |
544.7300 |
| 2024-04-30 |
596.3643 |
165.7957 |
593.3600 |
554.4700 |
608.0700 |
568.5400 |
| 2024-04-29 |
590.6892 |
1.3558 |
600.6400 |
578.4300 |
604.7700 |
599.6000 |
| 2024-04-28 |
599.8838 |
24.1657 |
596.6600 |
583.0300 |
607.3300 |
597.8800 |
| 2024-04-27 |
591.2321 |
8.2179 |
602.3300 |
586.0900 |
602.3300 |
594.0300 |
| 2024-04-26 |
601.0245 |
6.6291 |
616.5600 |
594.8200 |
616.5600 |
597.6700 |
| 2024-04-25 |
612.1469 |
33.4358 |
608.8100 |
599.7600 |
621.2600 |
612.4400 |
| 2024-04-24 |
605.4448 |
399.2025 |
606.2400 |
594.6300 |
621.2200 |
607.1900 |
| 2024-04-23 |
609.0922 |
29.3761 |
818.0000 |
597.9500 |
818.0000 |
607.4700 |
| 2024-04-22 |
601.9202 |
38.0984 |
583.7100 |
579.6000 |
609.3900 |
604.2700 |
| 2024-04-21 |
575.9662 |
40.9930 |
570.1800 |
565.2700 |
583.3900 |
579.1900 |
| 2024-04-20 |
558.6452 |
6.5966 |
554.1300 |
546.1200 |
562.8800 |
559.5900 |
| 2024-04-19 |
551.6935 |
19.1612 |
552.1400 |
528.0700 |
563.9800 |
558.1600 |
| 2024-04-18 |
546.9055 |
30.0384 |
532.9700 |
528.4200 |
556.8100 |
551.1100 |
| 2024-04-17 |
536.0024 |
49.0679 |
534.3400 |
498.2600 |
550.5700 |
538.2200 |
| 2024-04-16 |
540.8126 |
19.4392 |
547.3500 |
524.3000 |
557.2300 |
535.6700 |
| 2024-04-15 |
566.8498 |
33.0502 |
564.0900 |
546.4800 |
586.5400 |
552.6700 |
| 2024-04-14 |
554.7580 |
227.1208 |
555.1900 |
535.9400 |
568.9800 |
568.4700 |
| 2024-04-13 |
588.8739 |
3.6064 |
595.5800 |
567.8100 |
600.3000 |
590.2600 |
| 2024-04-12 |
617.5828 |
17.5221 |
604.5100 |
583.7500 |
634.2700 |
592.1000 |
| 2024-04-11 |
604.4605 |
1.1962 |
609.5000 |
591.6000 |
619.7300 |
598.6500 |
| 2024-04-10 |
592.1040 |
5.0162 |
581.9300 |
573.8800 |
609.0300 |
605.8800 |
| 2024-04-09 |
581.4925 |
5.8336 |
588.7900 |
572.6900 |
589.5900 |
579.9200 |
| 2024-04-08 |
592.0611 |
39.0876 |
583.3000 |
577.6400 |
601.8900 |
588.4300 |
| 2024-04-07 |
587.6427 |
1.6277 |
586.5500 |
577.4100 |
590.9600 |
580.1100 |
| 2024-04-06 |
580.0913 |
10.3518 |
578.0900 |
574.2200 |
587.0600 |
583.9900 |
| 2024-04-05 |
578.3924 |
35.8457 |
583.6500 |
567.5600 |
589.6700 |
580.3200 |
| 2024-04-04 |
572.9253 |
15.0074 |
564.7800 |
564.7800 |
596.9500 |
584.5900 |
| 2024-04-03 |
563.6239 |
6.1208 |
551.5800 |
545.0200 |
568.2200 |
551.4000 |
| 2024-04-02 |
552.8533 |
14.5170 |
575.2200 |
547.2500 |
579.6200 |
555.4500 |
| 2024-04-01 |
581.4220 |
3.2043 |
606.1900 |
569.1600 |
607.4100 |
579.2300 |
| 2024-03-31 |
604.0675 |
22.8018 |
601.8200 |
598.4200 |
609.4400 |
606.6800 |
| 2024-03-30 |
606.4337 |
13.8102 |
609.8800 |
597.8600 |
612.2400 |
609.9700 |
| 2024-03-29 |
606.2229 |
139.6141 |
591.6900 |
581.7800 |
622.1100 |
616.0600 |
| 2024-03-28 |
585.4059 |
8.0702 |
575.5400 |
575.5400 |
593.8500 |
581.3900 |
| 2024-03-27 |
578.7597 |
7.8765 |
579.6500 |
565.3000 |
588.5700 |
574.0100 |
| 2024-03-26 |
589.5980 |
4.6108 |
587.9900 |
573.1000 |
599.8400 |
579.1900 |
| 2024-03-25 |
586.4569 |
114.9413 |
565.5100 |
565.5100 |
599.5100 |
593.6700 |
| 2024-03-24 |
559.6603 |
1.3441 |
553.3800 |
549.8100 |
576.2900 |
573.7900 |
| 2024-03-23 |
561.8142 |
14.8708 |
549.7300 |
544.5400 |
569.9000 |
559.1500 |
| 2024-03-22 |
559.6336 |
158.5011 |
551.5600 |
543.1600 |
589.6100 |
552.2300 |
| 2024-03-21 |
554.0415 |
8.3336 |
550.8100 |
541.3500 |
570.4300 |
561.1300 |
| 2024-03-20 |
521.1614 |
23.0545 |
507.9500 |
504.6200 |
558.4900 |
556.6100 |
| 2024-03-19 |
528.2034 |
20.0045 |
555.2500 |
497.4700 |
557.0000 |
523.6900 |
| 2024-03-18 |
576.1549 |
10.9168 |
569.3600 |
541.9800 |
586.5700 |
548.6500 |
| 2024-03-17 |
567.4615 |
29.4104 |
581.2800 |
554.9500 |
591.8000 |
573.7200 |
| 2024-03-16 |
612.2846 |
3.5932 |
640.2200 |
500.0000 |
647.4400 |
591.9400 |