Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
34.8579 |
1,067.9509 |
35.7610 |
34.3550 |
35.7870 |
34.5260 |
| 2023-05-20 |
35.7810 |
948.4841 |
35.8970 |
35.5560 |
36.0300 |
35.6300 |
| 2023-05-19 |
35.6687 |
1,923.0352 |
35.6630 |
35.3430 |
36.0500 |
35.9070 |
| 2023-05-18 |
35.8453 |
2,464.2293 |
36.0920 |
34.9260 |
36.2510 |
35.5230 |
| 2023-05-17 |
35.4076 |
1,887.1962 |
35.1430 |
34.6380 |
36.1950 |
35.9230 |
| 2023-05-16 |
34.9523 |
1,569.0289 |
34.9100 |
34.5330 |
35.6240 |
35.0340 |
| 2023-05-15 |
35.0820 |
1,235.0478 |
34.8420 |
34.2830 |
35.4720 |
34.9340 |
| 2023-05-14 |
34.5151 |
1,477.2073 |
34.3260 |
33.9570 |
35.0390 |
34.7270 |
| 2023-05-13 |
34.5453 |
2,507.1375 |
35.0430 |
34.2360 |
35.0430 |
34.5000 |
| 2023-05-12 |
34.6771 |
4,409.3364 |
35.3820 |
33.7950 |
35.5250 |
34.9010 |
| 2023-05-11 |
35.2617 |
8,242.2624 |
36.5100 |
33.9590 |
36.5370 |
35.1900 |
| 2023-05-10 |
36.2091 |
6,250.7477 |
36.4610 |
34.8160 |
37.4130 |
36.3800 |
| 2023-05-09 |
36.3232 |
1,121.7944 |
36.4150 |
35.9000 |
36.7890 |
36.1350 |
| 2023-05-08 |
36.6226 |
17,073.1123 |
38.6360 |
34.6770 |
38.9520 |
36.5200 |
| 2023-05-07 |
39.0885 |
1,600.7472 |
39.2960 |
38.8440 |
39.4620 |
39.1290 |
| 2023-05-06 |
39.4371 |
9,705.3646 |
40.7640 |
37.9060 |
41.1040 |
39.2670 |
| 2023-05-05 |
40.1681 |
942.7814 |
39.9170 |
39.6690 |
41.0790 |
40.8440 |
| 2023-05-04 |
40.2656 |
763.5577 |
40.5730 |
39.7710 |
40.7610 |
39.9030 |
| 2023-05-03 |
39.5594 |
1,696.4658 |
39.8330 |
38.9660 |
40.9230 |
40.8060 |
| 2023-05-02 |
39.7517 |
1,434.1535 |
39.9820 |
39.3260 |
40.1630 |
39.8630 |
| 2023-05-01 |
40.5872 |
1,837.3901 |
41.5470 |
39.4640 |
41.7480 |
39.7940 |
| 2023-04-30 |
42.0955 |
1,823.4101 |
42.4960 |
41.2840 |
42.5710 |
41.7690 |
| 2023-04-29 |
41.6609 |
1,708.8282 |
40.7170 |
40.6300 |
42.4320 |
42.2140 |
| 2023-04-28 |
40.4242 |
840.4432 |
40.7600 |
39.7660 |
40.9120 |
40.6710 |
| 2023-04-27 |
40.3485 |
3,099.6758 |
39.6310 |
39.5970 |
41.3480 |
41.0910 |
| 2023-04-26 |
40.2046 |
9,218.6796 |
40.1750 |
37.7890 |
41.9440 |
39.6410 |
| 2023-04-25 |
39.2596 |
1,328.5906 |
39.8390 |
38.6050 |
39.8760 |
39.8760 |
| 2023-04-24 |
39.6960 |
1,977.0542 |
39.4670 |
39.0620 |
40.3880 |
39.8510 |
| 2023-04-23 |
39.5538 |
1,560.9481 |
40.0750 |
38.5170 |
40.2280 |
39.0310 |
| 2023-04-22 |
39.3544 |
612.7024 |
38.7660 |
38.5640 |
40.3240 |
40.1030 |
| 2023-04-21 |
39.9376 |
2,103.2933 |
40.6070 |
38.2130 |
41.2140 |
38.5470 |
| 2023-04-20 |
41.2441 |
2,316.6488 |
41.5050 |
39.8110 |
41.9950 |
40.5470 |
| 2023-04-19 |
42.3912 |
6,093.5740 |
46.1910 |
40.5260 |
46.3420 |
41.4560 |
| 2023-04-18 |
46.0399 |
1,579.6270 |
45.5190 |
45.3270 |
46.8250 |
45.9300 |
| 2023-04-17 |
45.4538 |
2,039.9862 |
46.3830 |
44.4780 |
46.4310 |
45.0880 |
| 2023-04-16 |
45.7079 |
2,586.9312 |
45.1140 |
44.1120 |
46.9850 |
46.4220 |
| 2023-04-15 |
45.0941 |
1,274.0284 |
45.0750 |
44.3280 |
45.6330 |
45.1900 |
| 2023-04-14 |
44.8961 |
1,837.2826 |
44.2300 |
43.6630 |
45.7700 |
45.1400 |
| 2023-04-13 |
43.5896 |
2,330.3551 |
43.1850 |
42.4400 |
44.4100 |
44.2640 |
| 2023-04-12 |
42.7164 |
1,599.6725 |
43.5530 |
41.8760 |
43.7410 |
43.1760 |
| 2023-04-11 |
43.8642 |
1,437.4478 |
43.6610 |
43.4010 |
44.3170 |
43.4670 |
| 2023-04-10 |
42.7790 |
1,450.8797 |
42.8640 |
42.0780 |
43.7650 |
43.5950 |
| 2023-04-09 |
42.2768 |
1,704.5418 |
42.1470 |
41.7100 |
43.1170 |
43.1170 |
| 2023-04-08 |
42.2153 |
884.2661 |
42.6160 |
41.7090 |
42.7600 |
41.9780 |
| 2023-04-07 |
42.4798 |
1,354.6391 |
43.1740 |
41.8810 |
43.4270 |
42.5100 |
| 2023-04-06 |
43.1202 |
1,891.0143 |
43.8960 |
42.4540 |
43.9020 |
42.9150 |
| 2023-04-05 |
44.1152 |
1,678.0098 |
43.6110 |
43.0630 |
44.7660 |
43.6510 |
| 2023-04-04 |
43.0869 |
1,396.0585 |
42.6990 |
42.0610 |
44.1080 |
43.6250 |
| 2023-04-03 |
42.4085 |
2,375.8606 |
42.2480 |
40.8060 |
43.4610 |
42.7000 |
| 2023-04-02 |
43.2938 |
1,717.9095 |
43.6230 |
41.7680 |
44.3850 |
41.9330 |