Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
44.5261 |
635.1844 |
45.1110 |
43.9570 |
45.3120 |
44.6370 |
| 2024-10-15 |
45.1231 |
1,911.1347 |
45.5890 |
43.7650 |
45.9060 |
44.1470 |
| 2024-10-14 |
45.3521 |
1,248.4195 |
44.4820 |
44.1200 |
46.3930 |
45.5220 |
| 2024-10-13 |
44.1198 |
503.2975 |
44.9410 |
43.2690 |
44.9720 |
43.9680 |
| 2024-10-12 |
45.0499 |
786.5233 |
44.0200 |
44.0200 |
45.4500 |
45.0240 |
| 2024-10-11 |
43.5751 |
851.1307 |
43.3490 |
43.2190 |
44.0170 |
44.0170 |
| 2024-10-10 |
43.4180 |
585.4686 |
43.1070 |
42.8180 |
44.1660 |
43.7340 |
| 2024-10-09 |
44.1492 |
1,094.9450 |
43.7750 |
42.5960 |
44.8540 |
42.8990 |
| 2024-10-08 |
44.3446 |
1,473.7612 |
44.2970 |
43.5550 |
45.0030 |
43.8920 |
| 2024-10-07 |
44.7369 |
975.6832 |
44.4850 |
44.1120 |
45.2090 |
44.8580 |
| 2024-10-06 |
44.0404 |
763.1327 |
44.0350 |
43.4000 |
44.4740 |
44.1550 |
| 2024-10-05 |
44.3369 |
331.5299 |
44.4850 |
43.9960 |
44.8300 |
44.0040 |
| 2024-10-04 |
43.4122 |
901.7350 |
42.8770 |
42.2970 |
44.3870 |
44.0840 |
| 2024-10-03 |
41.8436 |
2,432.4312 |
42.0860 |
40.7160 |
42.7360 |
42.1440 |
| 2024-10-02 |
42.1982 |
5,238.2946 |
42.6130 |
40.8840 |
44.4820 |
42.0010 |
| 2024-10-01 |
43.8996 |
6,272.8322 |
45.9800 |
41.6420 |
48.1120 |
42.7290 |
| 2024-09-30 |
47.5527 |
2,177.7743 |
47.5470 |
46.8500 |
48.7150 |
47.2140 |
| 2024-09-29 |
47.8853 |
1,402.5728 |
48.2640 |
47.3280 |
48.6850 |
47.6980 |
| 2024-09-28 |
49.0399 |
936.1968 |
49.7540 |
48.0940 |
50.8440 |
48.1970 |
| 2024-09-27 |
49.7807 |
1,522.7018 |
49.3510 |
48.4830 |
50.6230 |
49.6120 |
| 2024-09-26 |
49.1332 |
709.3886 |
49.2880 |
48.2550 |
50.2810 |
50.1920 |
| 2024-09-25 |
49.7857 |
881.3282 |
49.6390 |
48.6490 |
50.4740 |
48.6740 |
| 2024-09-24 |
49.8814 |
2,500.8840 |
49.0140 |
48.6710 |
51.2780 |
49.5090 |
| 2024-09-23 |
48.2639 |
2,657.2696 |
47.1600 |
46.4430 |
49.5840 |
49.1210 |
| 2024-09-22 |
46.2542 |
4,925.9812 |
46.8630 |
45.7250 |
46.9040 |
45.7660 |
| 2024-09-21 |
46.2542 |
6,265.7767 |
45.0520 |
33.6000 |
46.8810 |
46.4160 |
| 2024-09-20 |
44.9001 |
4,047.7584 |
44.2590 |
43.7090 |
45.7250 |
44.9860 |
| 2024-09-19 |
44.5379 |
733.5813 |
44.1590 |
43.9970 |
45.1790 |
45.1790 |
| 2024-09-18 |
41.9474 |
3,809.8289 |
42.4830 |
41.2880 |
43.3240 |
43.0010 |
| 2024-09-17 |
43.1299 |
2,485.1564 |
42.5100 |
42.0980 |
43.8900 |
42.8590 |
| 2024-09-16 |
42.7246 |
1,314.2428 |
42.6630 |
42.0180 |
43.7480 |
42.5020 |
| 2024-09-15 |
44.0716 |
1,161.6660 |
44.5490 |
42.9870 |
44.7990 |
42.9870 |
| 2024-09-14 |
44.4751 |
523.6825 |
44.8070 |
43.7570 |
45.0820 |
44.6320 |
| 2024-09-13 |
44.0849 |
1,201.0524 |
44.3890 |
43.3170 |
44.8940 |
44.7260 |
| 2024-09-12 |
42.8294 |
1,371.7382 |
41.6370 |
41.6300 |
43.9380 |
43.7360 |
| 2024-09-11 |
41.8529 |
4,363.2395 |
43.1010 |
40.8350 |
43.2430 |
42.0300 |
| 2024-09-10 |
42.6301 |
1,193.6261 |
42.3860 |
41.7120 |
43.5070 |
43.3330 |
| 2024-09-09 |
42.2036 |
1,112.4058 |
41.5390 |
40.9320 |
42.9610 |
42.4610 |
| 2024-09-08 |
41.2307 |
566.2354 |
41.1730 |
40.4450 |
42.1080 |
40.9930 |
| 2024-09-07 |
41.3027 |
761.2412 |
41.0270 |
40.7970 |
41.9850 |
40.7970 |
| 2024-09-06 |
41.6867 |
2,111.0552 |
41.8950 |
40.2440 |
42.6660 |
40.3220 |
| 2024-09-05 |
42.6380 |
3,121.6904 |
44.5280 |
41.3490 |
44.7510 |
41.6740 |
| 2024-09-04 |
44.0971 |
5,826.0134 |
42.8170 |
41.0990 |
46.5080 |
44.6470 |
| 2024-09-03 |
44.0521 |
2,217.3303 |
45.2170 |
42.8940 |
45.6700 |
43.6260 |
| 2024-09-02 |
43.7453 |
2,805.3842 |
42.5980 |
42.4340 |
44.8890 |
44.4710 |
| 2024-09-01 |
44.0444 |
2,765.0409 |
45.1790 |
42.9900 |
45.5260 |
43.7530 |
| 2024-08-31 |
45.7444 |
2,083.7603 |
46.3750 |
44.7760 |
46.7080 |
44.9440 |
| 2024-08-30 |
45.1966 |
2,876.1952 |
44.8340 |
44.0450 |
46.6160 |
45.5770 |
| 2024-08-29 |
45.4657 |
1,897.4176 |
45.1520 |
44.0300 |
46.7490 |
44.8860 |
| 2024-08-28 |
45.3136 |
3,817.7164 |
45.4540 |
44.2300 |
46.4930 |
44.8300 |