Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
96,187.2928 |
174.2196 |
95,914.0000 |
95,300.0000 |
97,000.0000 |
95,686.0000 |
| 2024-12-03 |
94,998.6408 |
560.9975 |
95,931.0000 |
93,620.0000 |
96,403.0000 |
95,878.0000 |
| 2024-12-02 |
96,003.3967 |
418.1895 |
97,303.0000 |
94,829.0000 |
98,250.0000 |
95,949.0000 |
| 2024-12-01 |
96,793.9493 |
427.3546 |
96,459.0000 |
95,754.0000 |
97,592.0000 |
97,148.0000 |
| 2024-11-30 |
96,811.8305 |
295.0447 |
97,498.0000 |
96,159.0000 |
97,513.0000 |
96,971.0000 |
| 2024-11-29 |
97,359.8035 |
504.9504 |
95,720.0000 |
95,433.0000 |
98,713.0000 |
97,376.0000 |
| 2024-11-28 |
95,458.2391 |
333.2955 |
95,889.0000 |
94,707.0000 |
96,586.0000 |
95,166.0000 |
| 2024-11-27 |
93,979.6771 |
475.2454 |
92,041.0000 |
91,874.0000 |
96,354.0000 |
95,508.0000 |
| 2024-11-26 |
93,282.6214 |
659.4836 |
93,040.0000 |
91,540.0000 |
95,059.0000 |
93,633.0000 |
| 2024-11-25 |
97,078.2273 |
889.7040 |
98,003.0000 |
94,677.0000 |
98,941.0000 |
95,942.0000 |
| 2024-11-24 |
97,129.6318 |
289.2154 |
97,648.0000 |
95,824.0000 |
98,570.0000 |
96,384.0000 |
| 2024-11-23 |
98,184.6149 |
288.6182 |
98,839.0000 |
97,155.0000 |
98,865.0000 |
97,655.0000 |
| 2024-11-22 |
98,690.6722 |
1,136.3957 |
98,371.0000 |
97,134.0000 |
99,486.0000 |
98,549.0000 |
| 2024-11-21 |
96,797.8629 |
2,347.9490 |
94,300.0000 |
94,037.0000 |
98,963.0000 |
98,295.0000 |
| 2024-11-20 |
93,604.2288 |
494.0143 |
92,325.0000 |
91,537.0000 |
94,860.0000 |
94,046.0000 |
| 2024-11-19 |
91,850.0878 |
488.0814 |
90,521.0000 |
90,429.0000 |
92,981.0000 |
92,637.0000 |
| 2024-11-18 |
91,245.1974 |
962.4367 |
89,895.0000 |
89,432.0000 |
92,700.0000 |
91,734.0000 |
| 2024-11-17 |
90,258.1066 |
548.0520 |
90,616.0000 |
88,735.0000 |
91,514.0000 |
89,830.0000 |
| 2024-11-16 |
91,049.9483 |
536.6914 |
91,061.0000 |
90,110.0000 |
91,822.0000 |
90,540.0000 |
| 2024-11-15 |
89,198.7384 |
1,281.1216 |
87,329.0000 |
87,118.0000 |
91,504.0000 |
91,355.0000 |
| 2024-11-14 |
89,760.1286 |
1,143.7357 |
90,437.0000 |
87,574.0000 |
91,843.0000 |
89,302.0000 |
| 2024-11-13 |
89,796.1084 |
1,462.6202 |
87,933.0000 |
86,178.0000 |
93,360.0000 |
92,708.0000 |
| 2024-11-12 |
87,607.6415 |
1,782.7903 |
88,711.0000 |
85,212.0000 |
90,000.0000 |
85,931.0000 |
| 2024-11-11 |
83,570.7890 |
1,190.2901 |
80,434.0000 |
80,257.0000 |
86,869.0000 |
86,259.0000 |
| 2024-11-10 |
79,381.1222 |
998.0638 |
76,783.0000 |
76,589.0000 |
81,174.0000 |
80,911.0000 |
| 2024-11-09 |
76,460.7718 |
241.5634 |
76,500.0000 |
75,779.0000 |
76,834.0000 |
76,440.0000 |
| 2024-11-08 |
76,209.4175 |
401.5437 |
75,950.0000 |
75,642.0000 |
77,227.0000 |
76,979.0000 |
| 2024-11-07 |
75,312.7663 |
383.8706 |
75,621.0000 |
74,480.0000 |
76,258.0000 |
75,949.0000 |
| 2024-11-06 |
73,917.1413 |
1,787.2458 |
69,443.0000 |
69,355.0000 |
76,443.0000 |
75,719.0000 |
| 2024-11-05 |
69,403.5843 |
610.9746 |
67,887.0000 |
67,515.0000 |
70,573.0000 |
69,992.0000 |
| 2024-11-04 |
68,569.2190 |
433.1502 |
68,804.0000 |
67,289.0000 |
69,544.0000 |
67,823.0000 |
| 2024-11-03 |
68,473.9605 |
399.1991 |
69,393.0000 |
67,516.0000 |
69,429.0000 |
69,186.0000 |
| 2024-11-02 |
69,578.2769 |
147.2189 |
69,550.0000 |
69,062.0000 |
69,955.0000 |
69,333.0000 |
| 2024-11-01 |
69,816.9936 |
724.7899 |
70,348.0000 |
68,850.0000 |
71,673.0000 |
69,284.0000 |
| 2024-10-31 |
71,128.1095 |
728.4972 |
72,402.0000 |
69,732.0000 |
72,740.0000 |
70,324.0000 |
| 2024-10-30 |
72,267.1278 |
233.9928 |
72,809.0000 |
71,495.0000 |
72,835.0000 |
71,990.0000 |
| 2024-10-29 |
71,939.6202 |
821.7157 |
70,010.0000 |
69,810.0000 |
73,691.0000 |
72,642.0000 |
| 2024-10-28 |
68,769.1299 |
557.9865 |
68,071.0000 |
67,654.0000 |
70,032.0000 |
70,032.0000 |
| 2024-10-27 |
67,684.4709 |
329.6370 |
67,135.0000 |
66,967.0000 |
68,378.0000 |
68,147.0000 |
| 2024-10-26 |
66,964.8527 |
237.2584 |
66,735.0000 |
66,480.0000 |
67,310.0000 |
67,148.0000 |
| 2024-10-25 |
67,579.4450 |
509.5372 |
68,297.0000 |
66,013.0000 |
68,787.0000 |
67,030.0000 |
| 2024-10-24 |
67,391.9904 |
430.1786 |
66,714.0000 |
66,571.0000 |
68,033.0000 |
67,851.0000 |
| 2024-10-23 |
66,418.6682 |
584.3033 |
67,477.0000 |
65,236.0000 |
67,500.0000 |
66,612.0000 |
| 2024-10-22 |
67,264.0611 |
544.5881 |
67,401.0000 |
66,607.0000 |
67,822.0000 |
67,588.0000 |
| 2024-10-21 |
68,091.1879 |
440.0816 |
69,090.0000 |
66,900.0000 |
69,583.0000 |
67,362.0000 |
| 2024-10-20 |
68,455.8107 |
151.8011 |
68,412.0000 |
68,135.0000 |
68,808.0000 |
68,603.0000 |
| 2024-10-19 |
68,306.9390 |
141.3722 |
68,459.0000 |
68,049.0000 |
68,730.0000 |
68,167.0000 |
| 2024-10-18 |
68,165.1132 |
435.0280 |
67,467.0000 |
67,237.0000 |
69,007.0000 |
68,918.0000 |
| 2024-10-17 |
67,285.7953 |
534.6870 |
67,637.0000 |
66,707.0000 |
67,978.0000 |
67,419.0000 |
| 2024-10-16 |
67,653.9552 |
696.4644 |
67,150.0000 |
66,800.0000 |
68,461.0000 |
67,787.0000 |