Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
32.9988 |
1,951.0168 |
33.1750 |
32.2270 |
33.6540 |
33.5650 |
| 2022-12-21 |
33.0532 |
3,023.6909 |
33.6450 |
32.6280 |
33.7480 |
32.9360 |
| 2022-12-20 |
32.8584 |
1,475.7488 |
31.6120 |
31.5080 |
33.8620 |
33.5790 |
| 2022-12-19 |
32.7984 |
1,839.0391 |
33.7780 |
30.9190 |
34.4990 |
31.4660 |
| 2022-12-18 |
33.6500 |
914.6246 |
34.1500 |
33.3070 |
34.2670 |
33.7360 |
| 2022-12-17 |
33.8745 |
1,136.5449 |
34.1040 |
33.1580 |
34.6230 |
33.7020 |
| 2022-12-16 |
36.6448 |
2,816.3306 |
39.5240 |
32.8410 |
39.7770 |
34.0330 |
| 2022-12-15 |
39.7768 |
3,233.5341 |
39.2420 |
38.4380 |
40.4690 |
39.6250 |
| 2022-12-14 |
39.6872 |
2,164.4262 |
39.5290 |
38.6450 |
40.3030 |
39.3700 |
| 2022-12-13 |
38.8390 |
1,104.9594 |
39.1690 |
37.9750 |
40.0680 |
38.9770 |
| 2022-12-12 |
37.7716 |
1,252.4020 |
37.7790 |
36.9290 |
39.5430 |
39.3620 |
| 2022-12-11 |
39.0817 |
901.2656 |
39.3830 |
37.5230 |
39.7550 |
37.7790 |
| 2022-12-10 |
39.7894 |
985.4310 |
39.2820 |
39.1920 |
40.4780 |
39.3440 |
| 2022-12-09 |
38.9928 |
1,191.6540 |
38.5860 |
38.1120 |
39.9700 |
39.0500 |
| 2022-12-08 |
38.1617 |
987.2725 |
37.6860 |
36.9990 |
38.8800 |
38.5510 |
| 2022-12-07 |
37.5307 |
2,214.5794 |
38.4320 |
36.3080 |
39.1800 |
37.5640 |
| 2022-12-06 |
38.1527 |
535.7783 |
38.8540 |
37.5460 |
38.8940 |
38.2700 |
| 2022-12-05 |
38.5185 |
2,769.9367 |
37.7390 |
37.6850 |
39.7390 |
38.7580 |
| 2022-12-04 |
37.2972 |
836.0613 |
36.9890 |
36.9420 |
37.6700 |
37.6510 |
| 2022-12-03 |
37.6866 |
648.3996 |
38.4270 |
36.8530 |
38.7330 |
37.0220 |
| 2022-12-02 |
37.9504 |
1,184.1787 |
37.4750 |
36.8340 |
38.5400 |
38.4860 |
| 2022-12-01 |
38.0608 |
630.5367 |
38.4960 |
37.2500 |
38.8210 |
37.4150 |
| 2022-11-30 |
37.5701 |
1,175.6416 |
37.1150 |
36.6510 |
38.3530 |
38.1390 |
| 2022-11-29 |
37.5763 |
1,169.2406 |
37.1290 |
36.8330 |
38.4600 |
37.3150 |
| 2022-11-28 |
36.4197 |
2,330.8721 |
37.1620 |
35.7080 |
37.5900 |
36.9580 |
| 2022-11-27 |
38.5392 |
1,560.4234 |
37.9990 |
37.8430 |
39.0330 |
38.0670 |
| 2022-11-26 |
38.7163 |
777.6592 |
38.2700 |
37.5770 |
39.3460 |
37.9080 |
| 2022-11-25 |
37.8770 |
931.7790 |
37.9270 |
36.8830 |
38.9350 |
38.1440 |
| 2022-11-24 |
38.0153 |
2,091.9715 |
38.6540 |
37.4120 |
38.9950 |
37.8640 |
| 2022-11-23 |
38.5721 |
1,761.8440 |
37.7760 |
37.6510 |
39.2500 |
38.5650 |
| 2022-11-22 |
37.0165 |
2,807.1713 |
37.0970 |
36.0930 |
38.3740 |
37.7340 |
| 2022-11-21 |
37.2694 |
2,460.8965 |
37.6050 |
36.1140 |
38.4910 |
36.6650 |
| 2022-11-20 |
39.1559 |
2,871.0845 |
39.8080 |
37.7020 |
40.2950 |
38.0190 |
| 2022-11-19 |
38.9110 |
732.1793 |
38.9220 |
37.9380 |
39.6380 |
39.6380 |
| 2022-11-18 |
39.3675 |
1,498.2062 |
38.6920 |
38.0720 |
40.3790 |
38.6230 |
| 2022-11-17 |
40.0295 |
1,972.8137 |
39.7920 |
38.8330 |
41.6390 |
39.3520 |
| 2022-11-16 |
40.6019 |
1,641.0263 |
40.8880 |
39.3050 |
41.6390 |
39.7140 |
| 2022-11-15 |
41.8390 |
3,163.4635 |
38.7750 |
37.9900 |
43.5210 |
40.8990 |
| 2022-11-14 |
37.1323 |
5,834.1866 |
38.5500 |
35.5890 |
40.0040 |
38.3830 |
| 2022-11-13 |
38.4593 |
5,156.0274 |
37.7530 |
37.1130 |
40.0920 |
38.3550 |
| 2022-11-12 |
38.5563 |
1,190.1673 |
40.0250 |
37.3670 |
40.7930 |
37.4880 |
| 2022-11-11 |
39.4526 |
13,108.3357 |
40.8550 |
36.7270 |
41.9360 |
38.4380 |
| 2022-11-10 |
38.7646 |
5,937.8485 |
34.5490 |
33.8000 |
41.3990 |
41.0610 |
| 2022-11-09 |
39.6190 |
23,146.5364 |
41.9830 |
32.4450 |
42.7870 |
33.4680 |
| 2022-11-08 |
44.3697 |
23,950.5546 |
50.1680 |
36.7390 |
51.0290 |
42.1240 |
| 2022-11-07 |
49.4317 |
4,147.5172 |
48.5040 |
48.1210 |
50.8390 |
50.5130 |
| 2022-11-06 |
50.9508 |
5,142.1202 |
51.8210 |
49.5890 |
52.0910 |
49.9060 |
| 2022-11-05 |
52.3051 |
8,802.2881 |
51.7690 |
51.4970 |
53.3650 |
51.8480 |
| 2022-11-04 |
50.1474 |
8,261.5503 |
47.5190 |
47.2350 |
52.2790 |
52.0730 |
| 2022-11-03 |
48.2984 |
5,597.4695 |
46.6540 |
46.4950 |
49.1850 |
47.4700 |