Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
46.7008 |
12,507.9674 |
48.4210 |
45.4710 |
48.7850 |
46.1130 |
| 2022-11-01 |
49.4718 |
3,929.1156 |
50.2480 |
48.3400 |
50.6780 |
48.6600 |
| 2022-10-31 |
50.3485 |
1,907.7948 |
50.3520 |
49.4830 |
51.3470 |
50.0390 |
| 2022-10-30 |
51.7208 |
4,333.8379 |
51.0830 |
49.6560 |
53.4030 |
49.8830 |
| 2022-10-29 |
51.4525 |
4,085.9607 |
51.5100 |
50.4170 |
52.4300 |
50.5760 |
| 2022-10-28 |
50.9859 |
7,617.2929 |
50.4730 |
49.6500 |
52.2770 |
51.6850 |
| 2022-10-27 |
52.3937 |
5,986.5649 |
52.6260 |
50.1940 |
54.5430 |
50.5390 |
| 2022-10-26 |
52.5564 |
3,491.9137 |
50.8020 |
50.5900 |
53.2810 |
52.6250 |
| 2022-10-25 |
50.7263 |
14,690.8566 |
49.9150 |
49.1570 |
52.4900 |
50.5720 |
| 2022-10-24 |
50.0833 |
837.2190 |
51.3110 |
49.0690 |
51.4050 |
50.0920 |
| 2022-10-23 |
50.4195 |
2,014.1896 |
50.4540 |
48.9950 |
51.4740 |
51.0560 |
| 2022-10-22 |
50.2026 |
816.4382 |
50.1120 |
49.5580 |
50.9440 |
50.4910 |
| 2022-10-21 |
48.9415 |
3,925.9711 |
49.1210 |
47.3320 |
50.1950 |
50.0470 |
| 2022-10-20 |
50.2911 |
12,359.3165 |
49.9270 |
48.5410 |
50.9880 |
48.8880 |
| 2022-10-19 |
52.5546 |
5,992.2506 |
52.7390 |
51.7030 |
54.4660 |
51.9460 |
| 2022-10-18 |
53.2354 |
3,939.9517 |
54.8830 |
51.6070 |
55.4020 |
52.7240 |
| 2022-10-17 |
55.0376 |
2,538.5705 |
54.9210 |
53.9100 |
56.3050 |
54.7710 |
| 2022-10-16 |
54.7404 |
383.8933 |
54.0010 |
54.0010 |
55.4890 |
54.9490 |
| 2022-10-15 |
55.1325 |
1,054.0519 |
54.7040 |
54.1990 |
55.8770 |
54.2220 |
| 2022-10-14 |
56.4587 |
2,614.6098 |
54.4820 |
53.5610 |
57.2700 |
54.1790 |
| 2022-10-13 |
53.5139 |
6,321.2716 |
55.3390 |
51.2280 |
55.4460 |
54.7750 |
| 2022-10-12 |
55.6676 |
437.5626 |
55.2860 |
55.1130 |
56.4350 |
55.8470 |
| 2022-10-11 |
56.2579 |
479.1898 |
56.9270 |
55.0130 |
57.0230 |
55.0830 |
| 2022-10-10 |
59.0406 |
1,812.3897 |
59.1830 |
57.2850 |
60.0870 |
57.4450 |
| 2022-10-09 |
59.1315 |
817.7542 |
58.7210 |
58.6010 |
59.7100 |
59.2930 |
| 2022-10-08 |
59.2435 |
1,629.3552 |
58.6650 |
57.9030 |
60.2140 |
58.6170 |
| 2022-10-07 |
58.8428 |
1,298.0130 |
58.6610 |
57.7820 |
60.4900 |
58.5880 |
| 2022-10-06 |
59.5020 |
1,745.9819 |
59.2960 |
58.3130 |
60.3460 |
58.5820 |
| 2022-10-05 |
59.4261 |
1,133.0893 |
60.0560 |
58.1500 |
60.3750 |
58.9540 |
| 2022-10-04 |
60.0486 |
2,851.1791 |
59.3760 |
58.9190 |
61.2040 |
60.0250 |
| 2022-10-03 |
59.1312 |
8,102.2676 |
58.2400 |
57.0320 |
60.7990 |
59.4750 |
| 2022-10-02 |
59.6612 |
1,436.5552 |
60.8310 |
58.8410 |
61.2730 |
59.3290 |
| 2022-10-01 |
62.1184 |
1,712.8799 |
60.8370 |
60.4280 |
63.3250 |
60.8360 |
| 2022-09-30 |
61.7141 |
3,138.3885 |
62.0640 |
60.5510 |
63.1080 |
61.1930 |
| 2022-09-29 |
61.0686 |
3,862.5228 |
61.9080 |
59.3920 |
62.7580 |
61.9570 |
| 2022-09-28 |
61.0675 |
4,677.9885 |
61.3330 |
58.1190 |
63.2820 |
61.9240 |
| 2022-09-27 |
63.2281 |
5,114.8053 |
62.7490 |
60.2430 |
65.8340 |
62.3070 |
| 2022-09-26 |
63.0129 |
4,412.4105 |
61.3640 |
60.7590 |
65.0760 |
62.7300 |
| 2022-09-25 |
62.5984 |
4,397.7481 |
60.7340 |
60.7260 |
63.9600 |
61.4290 |
| 2022-09-24 |
62.5380 |
6,929.2274 |
63.6370 |
60.6950 |
64.6800 |
61.0940 |
| 2022-09-23 |
61.7545 |
8,269.3165 |
61.4530 |
59.0190 |
65.2770 |
63.4570 |
| 2022-09-22 |
58.1190 |
7,071.9717 |
56.7060 |
53.9590 |
62.9920 |
61.3500 |
| 2022-09-21 |
56.8528 |
15,227.4044 |
54.6460 |
51.4560 |
61.2530 |
56.8000 |
| 2022-09-20 |
54.1948 |
8,514.8334 |
52.0370 |
51.0590 |
55.3930 |
54.2090 |
| 2022-09-19 |
51.1013 |
8,069.6302 |
49.4780 |
47.7910 |
53.8850 |
52.0220 |
| 2022-09-18 |
50.4324 |
3,863.2058 |
54.4500 |
46.2190 |
55.2220 |
49.3470 |
| 2022-09-17 |
54.4448 |
1,931.4143 |
53.9520 |
53.1350 |
55.9800 |
54.3290 |
| 2022-09-16 |
55.8326 |
4,783.7219 |
56.6570 |
52.5470 |
57.7260 |
55.8730 |
| 2022-09-15 |
55.9974 |
10,751.5662 |
59.8200 |
53.1020 |
60.0380 |
56.8270 |
| 2022-09-14 |
54.9035 |
8,928.3389 |
54.3870 |
51.6380 |
61.9870 |
61.4680 |