Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
49.4350 |
3,032.4505 |
49.1240 |
48.1910 |
50.6250 |
49.6890 |
| 2023-02-09 |
52.8932 |
3,934.8493 |
56.2060 |
47.8800 |
56.6390 |
49.1190 |
| 2023-02-08 |
56.2433 |
2,419.7053 |
57.1700 |
53.8610 |
58.3270 |
55.9660 |
| 2023-02-07 |
55.3581 |
2,477.2472 |
51.2890 |
51.2710 |
58.1570 |
57.2250 |
| 2023-02-06 |
52.5012 |
1,071.7736 |
52.0130 |
51.3280 |
53.4810 |
52.8950 |
| 2023-02-05 |
52.0005 |
1,560.9155 |
53.6180 |
50.4400 |
54.2230 |
51.5500 |
| 2023-02-04 |
54.0385 |
1,316.1139 |
54.4740 |
53.0770 |
54.8690 |
54.1310 |
| 2023-02-03 |
53.6756 |
2,374.8861 |
52.6010 |
52.4160 |
55.3300 |
54.1670 |
| 2023-02-02 |
55.5191 |
3,690.5540 |
55.6790 |
52.0470 |
58.4440 |
52.8660 |
| 2023-02-01 |
52.3604 |
2,792.8422 |
51.9800 |
50.1710 |
55.9070 |
55.4530 |
| 2023-01-31 |
52.5488 |
1,912.9633 |
51.7000 |
51.2360 |
53.4440 |
52.0920 |
| 2023-01-30 |
53.7624 |
2,988.7937 |
56.1250 |
50.5390 |
57.1540 |
51.4160 |
| 2023-01-29 |
56.3054 |
2,116.0572 |
55.6630 |
55.0480 |
57.4080 |
55.8570 |
| 2023-01-28 |
56.4667 |
1,885.0610 |
57.7940 |
54.6750 |
58.1230 |
55.5210 |
| 2023-01-27 |
56.0746 |
4,218.9568 |
55.1860 |
52.0430 |
62.0360 |
57.7040 |
| 2023-01-26 |
52.1248 |
3,175.8485 |
51.2480 |
50.4870 |
55.8200 |
55.1410 |
| 2023-01-25 |
49.6120 |
2,777.6685 |
48.1360 |
47.3140 |
51.6410 |
51.3000 |
| 2023-01-24 |
50.6186 |
3,733.2479 |
52.1140 |
47.2700 |
53.7860 |
48.2450 |
| 2023-01-23 |
52.2952 |
2,823.6856 |
51.3070 |
51.2420 |
54.0180 |
52.2010 |
| 2023-01-22 |
51.5748 |
1,755.9067 |
50.8410 |
49.5590 |
53.7190 |
51.8140 |
| 2023-01-21 |
52.2444 |
3,803.1100 |
51.3360 |
49.9070 |
53.9940 |
52.7700 |
| 2023-01-20 |
48.7206 |
2,094.7831 |
48.5110 |
47.1820 |
51.8720 |
51.2180 |
| 2023-01-19 |
47.3850 |
2,170.1994 |
49.4880 |
46.2020 |
49.5600 |
48.3750 |
| 2023-01-18 |
50.0891 |
7,351.4683 |
51.5110 |
46.7900 |
53.4060 |
49.6750 |
| 2023-01-17 |
52.3004 |
4,271.8670 |
51.4420 |
50.6390 |
54.6450 |
51.5340 |
| 2023-01-16 |
52.6862 |
5,060.3918 |
52.1640 |
49.8700 |
56.6520 |
52.0890 |
| 2023-01-15 |
51.4476 |
6,706.9867 |
52.4470 |
49.3900 |
53.8050 |
52.7940 |
| 2023-01-14 |
50.1348 |
19,366.7051 |
39.4270 |
39.4270 |
56.1340 |
52.3000 |
| 2023-01-13 |
38.4660 |
1,213.7177 |
37.8140 |
37.2040 |
39.7150 |
39.4160 |
| 2023-01-12 |
36.8841 |
2,766.9790 |
36.1980 |
35.4200 |
37.9170 |
37.6740 |
| 2023-01-11 |
35.4335 |
1,807.3732 |
36.0770 |
34.4650 |
36.3730 |
36.0830 |
| 2023-01-10 |
35.6642 |
2,836.4107 |
35.4500 |
34.7710 |
36.5520 |
36.0870 |
| 2023-01-09 |
35.9363 |
2,534.3904 |
34.9670 |
34.8750 |
37.1070 |
35.4930 |
| 2023-01-08 |
34.3388 |
1,494.4770 |
34.1710 |
33.4950 |
35.1080 |
35.0410 |
| 2023-01-07 |
33.8703 |
1,687.3104 |
33.5790 |
33.5790 |
34.2580 |
33.9970 |
| 2023-01-06 |
33.0531 |
2,629.1164 |
33.1530 |
32.4170 |
33.7520 |
33.4720 |
| 2023-01-05 |
32.8862 |
4,465.8196 |
33.3080 |
32.5850 |
33.6050 |
33.2920 |
| 2023-01-04 |
33.0856 |
4,435.4822 |
31.2430 |
31.2420 |
34.3080 |
33.2490 |
| 2023-01-03 |
31.5585 |
1,656.0353 |
32.0080 |
30.9240 |
32.1480 |
31.1540 |
| 2023-01-02 |
31.6696 |
1,382.7648 |
31.5840 |
30.7810 |
32.3460 |
32.1280 |
| 2023-01-01 |
31.4827 |
1,172.5591 |
31.2450 |
30.8630 |
32.1280 |
31.6340 |
| 2022-12-31 |
31.0363 |
2,262.7046 |
30.7060 |
29.8970 |
32.1250 |
31.1930 |
| 2022-12-30 |
31.0502 |
1,452.9965 |
31.1700 |
30.1390 |
31.6780 |
30.6110 |
| 2022-12-29 |
31.4848 |
863.0994 |
31.9940 |
30.5390 |
32.1400 |
30.8730 |
| 2022-12-28 |
32.3683 |
1,670.2777 |
32.7860 |
31.8270 |
33.2500 |
31.9340 |
| 2022-12-27 |
32.8377 |
2,095.0490 |
32.4530 |
32.1170 |
33.5370 |
32.6100 |
| 2022-12-26 |
31.9432 |
1,257.5832 |
31.8420 |
31.5950 |
32.1620 |
31.9280 |
| 2022-12-25 |
31.7413 |
1,513.3280 |
32.7940 |
31.2010 |
32.8660 |
31.8100 |
| 2022-12-24 |
32.8284 |
603.6989 |
33.0040 |
32.4120 |
33.0870 |
32.7600 |
| 2022-12-23 |
33.2851 |
1,303.7194 |
33.6920 |
32.9520 |
33.8070 |
32.9520 |