Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
39.8071 |
3,548.4218 |
40.0200 |
39.4610 |
40.9880 |
39.7300 |
| 2023-10-17 |
40.0357 |
5,016.1161 |
41.3860 |
38.8450 |
41.5080 |
40.2690 |
| 2023-10-16 |
41.8503 |
2,464.0198 |
40.9310 |
40.7920 |
43.5750 |
41.4310 |
| 2023-10-15 |
40.9054 |
775.8492 |
40.8420 |
40.4600 |
41.4460 |
40.8050 |
| 2023-10-14 |
40.6845 |
1,092.2662 |
40.4910 |
40.3030 |
41.0850 |
40.9460 |
| 2023-10-13 |
40.5498 |
2,422.8141 |
40.6040 |
40.1400 |
40.8590 |
40.3580 |
| 2023-10-12 |
40.6817 |
1,843.4826 |
41.3280 |
39.8330 |
41.5570 |
40.5140 |
| 2023-10-11 |
40.9933 |
3,772.6811 |
41.2930 |
40.3950 |
41.6180 |
41.2790 |
| 2023-10-10 |
41.3889 |
2,469.3616 |
41.4960 |
40.6350 |
42.0640 |
41.2610 |
| 2023-10-09 |
42.5607 |
4,893.0513 |
43.1400 |
40.2310 |
44.4200 |
41.3480 |
| 2023-10-08 |
43.3924 |
1,323.5503 |
43.6460 |
42.9340 |
43.9360 |
43.1070 |
| 2023-10-07 |
44.1450 |
1,328.4500 |
44.3280 |
43.4760 |
44.7890 |
43.8890 |
| 2023-10-06 |
43.6510 |
2,015.6126 |
42.3350 |
42.3190 |
45.0660 |
44.8580 |
| 2023-10-05 |
43.5666 |
2,890.8485 |
44.3050 |
42.5480 |
45.5090 |
42.6200 |
| 2023-10-04 |
43.6512 |
1,254.5712 |
44.3340 |
42.5020 |
44.3640 |
43.9910 |
| 2023-10-03 |
45.0266 |
2,094.6597 |
45.7700 |
43.8290 |
46.3370 |
44.5200 |
| 2023-10-02 |
47.8623 |
6,220.5372 |
47.9160 |
44.4910 |
49.4900 |
45.8930 |
| 2023-10-01 |
47.5316 |
3,083.1266 |
46.8870 |
46.1460 |
49.6220 |
47.4780 |
| 2023-09-30 |
47.6052 |
4,325.6663 |
48.9440 |
46.3490 |
50.6000 |
47.6860 |
| 2023-09-29 |
47.6848 |
3,190.3998 |
49.4650 |
46.2840 |
49.9170 |
47.5490 |
| 2023-09-28 |
46.5793 |
4,529.8194 |
41.3390 |
40.7150 |
50.1010 |
48.7200 |
| 2023-09-27 |
40.0633 |
980.1362 |
39.2590 |
39.2480 |
41.0130 |
40.5240 |
| 2023-09-26 |
39.2035 |
822.0173 |
39.7850 |
38.3210 |
39.7850 |
39.0570 |
| 2023-09-25 |
40.6211 |
2,138.8563 |
40.1590 |
39.8810 |
41.1350 |
40.1940 |
| 2023-09-24 |
40.1060 |
541.2053 |
40.2900 |
39.9180 |
40.5480 |
40.1860 |
| 2023-09-23 |
39.6822 |
1,248.4539 |
39.6280 |
39.2480 |
40.3430 |
39.9850 |
| 2023-09-22 |
38.9756 |
911.0026 |
38.5660 |
38.2240 |
39.3390 |
38.9640 |
| 2023-09-21 |
39.7359 |
2,437.3323 |
40.0390 |
38.4100 |
42.1180 |
38.8400 |
| 2023-09-20 |
39.4991 |
937.1851 |
39.9900 |
38.9440 |
40.4820 |
39.2170 |
| 2023-09-19 |
40.2306 |
2,793.2525 |
39.4050 |
39.1700 |
41.0500 |
39.5940 |
| 2023-09-18 |
39.9801 |
2,990.3111 |
38.5560 |
38.1350 |
41.2110 |
39.9230 |
| 2023-09-17 |
38.3983 |
1,906.4936 |
40.0000 |
37.5190 |
40.0740 |
38.2210 |
| 2023-09-16 |
40.9502 |
1,570.2447 |
41.0500 |
39.7310 |
42.8160 |
39.8300 |
| 2023-09-15 |
40.6869 |
2,884.4465 |
39.2790 |
39.0940 |
42.0080 |
40.9890 |
| 2023-09-14 |
39.3179 |
2,919.8541 |
39.4190 |
38.3450 |
40.4530 |
39.2280 |
| 2023-09-13 |
40.2254 |
5,826.2635 |
36.7640 |
36.6950 |
42.0500 |
39.4240 |
| 2023-09-12 |
36.9419 |
2,432.2522 |
35.8620 |
35.6860 |
37.5680 |
36.9530 |
| 2023-09-11 |
36.1175 |
1,906.4366 |
37.0960 |
34.9930 |
37.1630 |
35.7030 |
| 2023-09-10 |
37.3227 |
2,932.3365 |
39.2430 |
36.0200 |
39.2430 |
37.0430 |
| 2023-09-09 |
39.7838 |
355.6323 |
39.6610 |
39.4130 |
40.1440 |
39.6260 |
| 2023-09-08 |
39.8022 |
1,193.1385 |
40.2000 |
39.2430 |
40.4250 |
39.6040 |
| 2023-09-07 |
39.7958 |
915.1768 |
40.2740 |
39.3710 |
40.2950 |
39.9820 |
| 2023-09-06 |
40.1585 |
1,080.9271 |
40.0880 |
39.5520 |
40.8760 |
39.8210 |
| 2023-09-05 |
40.1045 |
957.6127 |
40.2430 |
39.8060 |
40.4340 |
39.9400 |
| 2023-09-04 |
40.6431 |
910.1745 |
40.2110 |
39.8360 |
41.2270 |
40.2470 |
| 2023-09-03 |
40.4943 |
688.3783 |
40.4390 |
39.8290 |
40.8420 |
40.4040 |
| 2023-09-02 |
40.6576 |
1,198.0018 |
40.0900 |
40.0010 |
41.3900 |
40.2120 |
| 2023-09-01 |
40.5749 |
605.0532 |
41.1200 |
39.2560 |
41.5630 |
39.7830 |
| 2023-08-31 |
42.2249 |
2,182.0204 |
42.8790 |
40.3320 |
43.4820 |
41.2230 |
| 2023-08-30 |
43.1279 |
1,996.7283 |
43.8160 |
42.2710 |
44.1670 |
42.5840 |