Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
59.2396 |
15,003.6642 |
60.4040 |
56.9220 |
62.4600 |
60.0550 |
| 2023-07-09 |
56.6720 |
11,903.6760 |
53.9890 |
51.8290 |
63.1770 |
60.6090 |
| 2023-07-08 |
55.0960 |
6,891.1799 |
55.6260 |
52.8690 |
57.4800 |
53.1990 |
| 2023-07-07 |
56.7658 |
12,128.8609 |
56.5090 |
54.0920 |
59.3060 |
55.9960 |
| 2023-07-06 |
60.1290 |
12,800.2773 |
59.3850 |
56.4830 |
63.9990 |
57.8080 |
| 2023-07-05 |
59.6387 |
13,093.7686 |
62.5850 |
54.9040 |
66.0700 |
57.2310 |
| 2023-07-04 |
64.8232 |
11,824.2833 |
63.6550 |
61.1590 |
71.3220 |
63.9840 |
| 2023-07-03 |
65.0917 |
11,513.4228 |
68.4090 |
60.9460 |
69.7130 |
64.5040 |
| 2023-07-02 |
58.9516 |
11,550.4534 |
52.5050 |
50.9600 |
64.9490 |
62.0040 |
| 2023-07-01 |
53.6087 |
7,680.5538 |
55.8540 |
51.5300 |
56.0090 |
51.5530 |
| 2023-06-30 |
54.9593 |
24,764.4270 |
50.1120 |
47.7570 |
59.3680 |
56.4460 |
| 2023-06-29 |
46.4444 |
26,686.6124 |
40.2100 |
38.6840 |
52.9350 |
50.3820 |
| 2023-06-28 |
41.8224 |
13,059.2963 |
42.0930 |
38.9120 |
43.8930 |
40.4660 |
| 2023-06-27 |
40.3632 |
22,197.7835 |
35.6840 |
35.6840 |
44.8250 |
41.8970 |
| 2023-06-26 |
36.9206 |
12,146.2354 |
37.7860 |
35.3700 |
38.7160 |
35.9390 |
| 2023-06-25 |
39.9736 |
35,399.5602 |
30.5560 |
30.4840 |
42.9110 |
38.1070 |
| 2023-06-24 |
30.4858 |
4,815.6614 |
30.5720 |
29.8050 |
31.1550 |
30.4900 |
| 2023-06-23 |
30.6141 |
3,756.7989 |
29.5540 |
29.4750 |
31.4350 |
30.9380 |
| 2023-06-22 |
30.0208 |
3,618.1950 |
29.8650 |
29.2470 |
30.8640 |
29.5770 |
| 2023-06-21 |
29.3277 |
4,566.4172 |
28.7740 |
28.7220 |
29.9420 |
29.8130 |
| 2023-06-20 |
28.4549 |
2,365.3602 |
28.3580 |
27.5550 |
28.9320 |
28.6810 |
| 2023-06-19 |
28.0842 |
1,241.2075 |
27.9760 |
27.7240 |
28.5490 |
28.3240 |
| 2023-06-18 |
28.4849 |
645.7678 |
28.6370 |
27.8690 |
28.8510 |
28.0390 |
| 2023-06-17 |
28.4266 |
1,546.7244 |
27.7480 |
27.6690 |
28.9540 |
28.8650 |
| 2023-06-16 |
27.1363 |
2,288.9761 |
27.0120 |
26.6710 |
27.7390 |
27.7390 |
| 2023-06-15 |
26.6528 |
2,776.2848 |
26.4230 |
26.1140 |
27.2760 |
26.9770 |
| 2023-06-14 |
27.2667 |
3,480.3717 |
27.2280 |
26.0940 |
28.1150 |
26.5390 |
| 2023-06-13 |
27.7293 |
3,435.1470 |
28.1770 |
27.0300 |
28.3680 |
27.1510 |
| 2023-06-12 |
26.3936 |
1,929.9648 |
26.1690 |
25.5710 |
27.2830 |
27.2830 |
| 2023-06-11 |
26.3060 |
2,638.1668 |
26.5810 |
25.7410 |
26.7000 |
26.3590 |
| 2023-06-10 |
26.9990 |
10,832.9202 |
32.2410 |
23.7750 |
32.2410 |
26.8810 |
| 2023-06-09 |
32.2132 |
1,875.0258 |
31.9840 |
31.7160 |
32.7470 |
32.2060 |
| 2023-06-08 |
32.1514 |
1,224.1880 |
32.0830 |
31.6500 |
32.4930 |
32.0730 |
| 2023-06-07 |
32.4900 |
1,959.0049 |
33.7360 |
31.6070 |
33.7360 |
32.0060 |
| 2023-06-06 |
33.3368 |
1,827.7354 |
32.5140 |
32.4150 |
34.2910 |
33.9920 |
| 2023-06-05 |
34.0745 |
7,190.6656 |
35.2990 |
31.3050 |
35.5640 |
32.3080 |
| 2023-06-04 |
35.7813 |
891.7572 |
35.4910 |
35.1910 |
35.8980 |
35.8090 |
| 2023-06-03 |
35.5755 |
100.8186 |
35.6500 |
35.3780 |
35.9500 |
35.5380 |
| 2023-06-02 |
35.8487 |
508.9624 |
35.3320 |
35.0470 |
36.3890 |
35.7050 |
| 2023-06-01 |
35.4808 |
821.7484 |
35.8420 |
35.1890 |
36.0060 |
35.4010 |
| 2023-05-31 |
35.8908 |
1,440.7501 |
36.4090 |
35.4960 |
36.6600 |
35.5030 |
| 2023-05-30 |
36.6205 |
1,447.9163 |
36.8600 |
36.3010 |
37.1390 |
36.4770 |
| 2023-05-29 |
36.6324 |
1,046.1018 |
36.3700 |
36.0460 |
37.0350 |
36.9670 |
| 2023-05-28 |
36.0292 |
865.7673 |
35.0620 |
34.9500 |
36.8540 |
36.5880 |
| 2023-05-27 |
35.0066 |
1,894.8568 |
34.2790 |
34.2330 |
35.2920 |
35.1790 |
| 2023-05-26 |
33.7604 |
662.4719 |
33.8640 |
33.3020 |
34.4670 |
34.4350 |
| 2023-05-25 |
34.3007 |
665.2546 |
34.7340 |
33.6580 |
34.8600 |
34.1780 |
| 2023-05-24 |
34.4421 |
1,601.1548 |
35.5530 |
33.8040 |
35.6090 |
34.8260 |
| 2023-05-23 |
35.5685 |
645.7316 |
35.2380 |
35.1720 |
35.9860 |
35.4190 |
| 2023-05-22 |
34.8024 |
1,157.2128 |
34.5850 |
34.1340 |
35.3680 |
35.3680 |