Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
42.8404 |
1,742.4924 |
42.0640 |
40.6910 |
44.3630 |
43.8720 |
| 2023-08-28 |
41.6117 |
2,658.4208 |
42.2080 |
41.0450 |
42.2120 |
41.7010 |
| 2023-08-27 |
42.2702 |
1,030.1550 |
42.1270 |
41.6660 |
42.9920 |
41.9890 |
| 2023-08-26 |
42.5841 |
688.1068 |
42.7570 |
41.7730 |
43.4800 |
42.2200 |
| 2023-08-25 |
42.4237 |
2,919.8797 |
43.4280 |
41.7600 |
43.6660 |
42.4400 |
| 2023-08-24 |
43.4870 |
2,728.5024 |
43.1080 |
42.3020 |
44.9780 |
43.1360 |
| 2023-08-23 |
42.4555 |
2,515.3064 |
42.2630 |
41.4720 |
43.5990 |
43.5270 |
| 2023-08-22 |
42.4037 |
6,674.3270 |
41.6260 |
40.0340 |
45.1610 |
42.0290 |
| 2023-08-21 |
41.4786 |
2,044.4232 |
42.3450 |
40.1690 |
42.7950 |
41.3720 |
| 2023-08-20 |
42.3257 |
2,644.0078 |
42.7000 |
41.9330 |
42.9330 |
42.3200 |
| 2023-08-19 |
42.3407 |
2,685.5234 |
42.1200 |
41.2230 |
43.8170 |
42.6330 |
| 2023-08-18 |
41.6226 |
5,069.7465 |
39.8940 |
39.7800 |
42.7220 |
42.1920 |
| 2023-08-17 |
45.7203 |
5,978.8062 |
46.7720 |
44.8990 |
47.5210 |
46.8760 |
| 2023-08-16 |
48.5205 |
6,627.7785 |
50.8430 |
45.9290 |
51.1200 |
46.5960 |
| 2023-08-15 |
53.5540 |
2,279.3275 |
55.8770 |
47.7790 |
56.5530 |
50.8550 |
| 2023-08-14 |
55.0178 |
1,206.0977 |
54.3680 |
53.9750 |
56.2330 |
55.4600 |
| 2023-08-13 |
54.7926 |
1,547.6075 |
55.3900 |
53.7390 |
55.6710 |
54.3040 |
| 2023-08-12 |
55.8781 |
1,887.2031 |
55.5940 |
55.0250 |
56.9230 |
55.4900 |
| 2023-08-11 |
55.6436 |
3,396.1773 |
55.4660 |
54.9760 |
56.1400 |
55.5130 |
| 2023-08-10 |
56.1059 |
1,884.1451 |
55.8810 |
54.9820 |
57.6500 |
55.2420 |
| 2023-08-09 |
56.0863 |
3,239.8021 |
55.9980 |
55.3470 |
56.8920 |
55.6680 |
| 2023-08-08 |
54.9496 |
3,260.1284 |
54.4110 |
53.5860 |
56.4340 |
55.9800 |
| 2023-08-07 |
55.7118 |
6,929.7617 |
56.8210 |
53.1330 |
58.5630 |
54.2750 |
| 2023-08-06 |
58.1039 |
3,441.5011 |
57.5800 |
56.7060 |
59.9250 |
57.0990 |
| 2023-08-05 |
57.2653 |
5,424.6219 |
58.0320 |
54.4750 |
58.6710 |
57.6520 |
| 2023-08-04 |
57.6701 |
7,702.8134 |
59.7930 |
56.2290 |
61.1930 |
56.9740 |
| 2023-08-03 |
59.8437 |
6,973.0819 |
61.4560 |
58.6070 |
62.1090 |
59.3730 |
| 2023-08-02 |
64.4608 |
9,401.0220 |
65.6250 |
61.7650 |
66.6340 |
62.6350 |
| 2023-08-01 |
63.4020 |
10,189.9700 |
65.8570 |
60.8840 |
66.1800 |
64.5880 |
| 2023-07-31 |
72.3082 |
6,120.3328 |
70.5310 |
65.4570 |
78.9160 |
65.9310 |
| 2023-07-30 |
72.7169 |
1,037.1727 |
72.0990 |
71.6560 |
73.8750 |
73.4950 |
| 2023-07-29 |
73.1692 |
1,700.0090 |
72.4370 |
71.5980 |
74.8570 |
72.3310 |
| 2023-07-28 |
70.3998 |
684.1913 |
70.0050 |
69.3230 |
71.6680 |
70.8480 |
| 2023-07-27 |
71.6012 |
3,150.2182 |
70.7250 |
69.7520 |
74.0600 |
70.1500 |
| 2023-07-26 |
68.7812 |
9,205.7010 |
62.2350 |
62.2350 |
73.1090 |
71.4150 |
| 2023-07-25 |
61.1990 |
5,456.7358 |
63.4630 |
58.5110 |
63.8320 |
62.5130 |
| 2023-07-24 |
65.5854 |
5,816.5647 |
70.1530 |
62.5260 |
70.1530 |
63.2100 |
| 2023-07-23 |
71.6290 |
1,932.9614 |
70.1370 |
69.7770 |
72.6660 |
71.7670 |
| 2023-07-22 |
71.1743 |
2,056.6637 |
71.0260 |
70.0880 |
71.9110 |
71.2100 |
| 2023-07-21 |
73.8267 |
4,804.3378 |
73.4520 |
71.0190 |
76.6950 |
71.2900 |
| 2023-07-20 |
72.3876 |
10,785.2699 |
69.2600 |
69.1160 |
74.9360 |
73.2930 |
| 2023-07-19 |
71.3956 |
5,785.1083 |
71.1370 |
69.0560 |
73.6740 |
69.1860 |
| 2023-07-18 |
72.1813 |
7,779.9289 |
76.0150 |
69.0010 |
76.6680 |
71.7200 |
| 2023-07-17 |
74.8149 |
9,315.1685 |
77.6770 |
70.9970 |
78.8340 |
75.9040 |
| 2023-07-16 |
78.6765 |
14,015.6434 |
76.2200 |
74.2230 |
83.4270 |
78.2670 |
| 2023-07-15 |
72.1171 |
10,590.1706 |
66.5470 |
65.1440 |
77.6230 |
74.6900 |
| 2023-07-14 |
69.0875 |
8,307.5005 |
69.4940 |
66.5620 |
72.1870 |
69.0160 |
| 2023-07-13 |
70.1816 |
11,199.0552 |
70.8460 |
68.2250 |
72.9560 |
69.9550 |
| 2023-07-12 |
66.8218 |
7,944.5359 |
66.4090 |
64.5920 |
74.6160 |
70.5140 |
| 2023-07-11 |
64.2639 |
14,692.8976 |
59.4220 |
58.6750 |
67.7840 |
65.7300 |