Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
43.2107 |
1,348.1631 |
43.1640 |
42.6530 |
43.8030 |
43.4460 |
| 2023-03-31 |
42.5366 |
2,135.3905 |
42.3800 |
41.2020 |
43.3580 |
43.2440 |
| 2023-03-30 |
42.6693 |
3,117.4846 |
43.5930 |
41.3810 |
44.1760 |
41.9250 |
| 2023-03-29 |
43.4429 |
1,514.4428 |
41.7840 |
41.6460 |
44.1290 |
43.9010 |
| 2023-03-28 |
41.1512 |
1,343.5636 |
41.1860 |
40.4070 |
42.3780 |
41.8340 |
| 2023-03-27 |
40.7119 |
4,155.9104 |
42.6630 |
39.7750 |
42.9470 |
41.1130 |
| 2023-03-26 |
42.5822 |
554.5421 |
41.9350 |
41.7550 |
43.0840 |
42.6850 |
| 2023-03-25 |
42.1345 |
788.3228 |
42.3950 |
41.3870 |
42.6550 |
41.7070 |
| 2023-03-24 |
42.8265 |
2,151.8558 |
44.1880 |
41.5680 |
44.4620 |
42.2860 |
| 2023-03-23 |
43.3286 |
1,354.3047 |
42.6720 |
41.9700 |
44.8570 |
44.2020 |
| 2023-03-22 |
43.5953 |
2,862.5654 |
45.5740 |
41.1160 |
45.6160 |
42.6240 |
| 2023-03-21 |
44.2584 |
2,180.9994 |
43.7410 |
42.5950 |
45.7740 |
45.6920 |
| 2023-03-20 |
45.2279 |
2,707.7401 |
46.1100 |
43.2060 |
46.5460 |
44.0250 |
| 2023-03-19 |
46.1840 |
2,214.1662 |
44.8860 |
44.6930 |
47.4210 |
46.1940 |
| 2023-03-18 |
46.4259 |
4,218.7930 |
46.7040 |
44.6510 |
47.8290 |
45.2760 |
| 2023-03-17 |
44.5180 |
3,679.5964 |
43.1650 |
42.4340 |
46.0370 |
45.3350 |
| 2023-03-16 |
43.0201 |
4,352.2245 |
42.8360 |
41.9330 |
43.7600 |
42.9680 |
| 2023-03-15 |
43.7308 |
4,539.5160 |
46.5230 |
41.3790 |
47.9480 |
43.0300 |
| 2023-03-14 |
45.8095 |
4,350.4716 |
44.8090 |
42.5570 |
48.5770 |
46.5050 |
| 2023-03-13 |
43.1368 |
4,512.4564 |
42.6480 |
40.8550 |
45.1360 |
45.0160 |
| 2023-03-12 |
38.9617 |
3,664.1994 |
37.9670 |
37.4110 |
41.6000 |
41.4750 |
| 2023-03-11 |
37.5148 |
6,996.3344 |
38.7680 |
35.7990 |
39.9250 |
37.6550 |
| 2023-03-10 |
37.8778 |
10,504.4526 |
38.7450 |
35.6500 |
39.0470 |
38.5750 |
| 2023-03-09 |
39.0323 |
4,401.9486 |
40.9320 |
37.5730 |
42.4450 |
38.5130 |
| 2023-03-08 |
43.2964 |
1,376.2722 |
45.4730 |
40.7500 |
45.8970 |
41.3980 |
| 2023-03-07 |
45.4686 |
746.4835 |
46.4170 |
44.1890 |
46.9660 |
44.4780 |
| 2023-03-06 |
45.6387 |
2,155.3913 |
45.5950 |
44.7180 |
47.4960 |
46.4390 |
| 2023-03-05 |
46.8231 |
6,373.2050 |
46.6040 |
46.1990 |
47.5690 |
46.5710 |
| 2023-03-04 |
46.4716 |
6,561.2283 |
47.7400 |
45.3850 |
48.5960 |
45.7040 |
| 2023-03-03 |
46.2656 |
6,246.7288 |
49.9910 |
43.5180 |
49.9910 |
47.5110 |
| 2023-03-02 |
49.9224 |
1,680.2773 |
51.7530 |
48.5310 |
51.8880 |
49.8290 |
| 2023-03-01 |
50.5495 |
2,538.9831 |
48.8960 |
48.4550 |
51.7230 |
51.3280 |
| 2023-02-28 |
49.5414 |
2,094.7205 |
50.3140 |
48.4290 |
50.4690 |
48.9800 |
| 2023-02-27 |
51.2340 |
1,944.8219 |
51.7730 |
50.1340 |
52.5940 |
50.5200 |
| 2023-02-26 |
51.2206 |
1,047.1364 |
50.6800 |
50.1850 |
52.2030 |
51.8830 |
| 2023-02-25 |
49.9392 |
2,039.3034 |
50.9090 |
48.3290 |
51.4440 |
50.4900 |
| 2023-02-24 |
51.7759 |
3,017.9638 |
53.5370 |
49.6020 |
54.0400 |
49.9990 |
| 2023-02-23 |
53.9264 |
1,270.5600 |
54.3420 |
52.3990 |
55.3230 |
53.4660 |
| 2023-02-22 |
54.4455 |
4,918.7438 |
57.6830 |
52.0920 |
57.6830 |
54.2300 |
| 2023-02-21 |
56.7681 |
8,114.1600 |
58.0820 |
55.1780 |
59.8330 |
57.2570 |
| 2023-02-20 |
56.9553 |
3,609.5780 |
56.6070 |
54.6720 |
58.1390 |
57.4000 |
| 2023-02-19 |
58.9023 |
11,049.2332 |
54.8100 |
52.9580 |
64.1400 |
57.1030 |
| 2023-02-18 |
54.4045 |
4,387.9844 |
52.1030 |
52.1030 |
56.0870 |
54.6230 |
| 2023-02-17 |
51.1508 |
3,425.4914 |
48.6740 |
48.4780 |
52.8710 |
52.0740 |
| 2023-02-16 |
52.0518 |
4,698.4667 |
51.9770 |
50.7560 |
53.5070 |
51.1710 |
| 2023-02-15 |
50.3854 |
3,222.3255 |
49.1250 |
48.5700 |
52.3240 |
51.7740 |
| 2023-02-14 |
48.5505 |
3,230.8868 |
48.6390 |
46.9550 |
49.7000 |
48.9240 |
| 2023-02-13 |
48.3399 |
4,214.7621 |
48.5650 |
46.6310 |
50.0150 |
47.6400 |
| 2023-02-12 |
49.6545 |
1,258.7447 |
50.1050 |
47.7410 |
50.4840 |
48.7450 |
| 2023-02-11 |
50.0456 |
744.4779 |
49.8240 |
49.4970 |
50.6760 |
50.2280 |