Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
52.9008 |
4,485.5153 |
53.4220 |
51.2070 |
55.0140 |
52.5440 |
| 2024-11-19 |
54.8979 |
1,151.0292 |
56.4950 |
53.2700 |
57.7930 |
54.2820 |
| 2024-11-18 |
53.8799 |
1,506.7161 |
51.5900 |
51.5900 |
54.9750 |
54.5580 |
| 2024-11-17 |
52.7430 |
1,498.7826 |
52.3370 |
50.7270 |
55.4880 |
52.8110 |
| 2024-11-16 |
50.3327 |
1,195.8190 |
48.4070 |
48.2500 |
52.3110 |
52.2140 |
| 2024-11-15 |
46.9026 |
1,096.4256 |
46.0840 |
45.5100 |
48.4240 |
48.4070 |
| 2024-11-14 |
47.6610 |
2,230.1419 |
48.2300 |
46.1330 |
49.3780 |
47.5510 |
| 2024-11-13 |
48.5782 |
4,790.7084 |
50.7150 |
46.4800 |
51.4250 |
47.6510 |
| 2024-11-12 |
51.8909 |
3,185.9704 |
53.5840 |
49.1770 |
55.5960 |
50.1310 |
| 2024-11-11 |
51.8862 |
2,728.1962 |
50.0850 |
50.0850 |
54.5190 |
53.0650 |
| 2024-11-10 |
48.3007 |
1,068.0027 |
47.4550 |
46.8770 |
50.3670 |
50.3200 |
| 2024-11-09 |
47.0281 |
790.4604 |
46.7320 |
46.4460 |
47.7590 |
46.8610 |
| 2024-11-08 |
46.2288 |
1,761.5246 |
46.9980 |
45.4480 |
47.2770 |
46.1040 |
| 2024-11-07 |
46.2546 |
3,597.5357 |
44.4950 |
44.1580 |
47.8330 |
47.0370 |
| 2024-11-06 |
43.0013 |
2,259.8586 |
41.0880 |
41.0540 |
44.3390 |
43.1780 |
| 2024-11-05 |
40.1212 |
2,227.4711 |
41.0050 |
39.0300 |
41.5300 |
40.2830 |
| 2024-11-04 |
41.3558 |
743.2099 |
40.6380 |
40.3440 |
42.1880 |
40.9910 |
| 2024-11-03 |
40.3869 |
1,561.3044 |
41.5500 |
39.3630 |
41.5500 |
39.9060 |
| 2024-11-02 |
41.7620 |
494.9808 |
42.3140 |
41.1410 |
42.4860 |
41.4370 |
| 2024-11-01 |
42.7157 |
540.4420 |
43.2210 |
42.0860 |
43.2210 |
42.3380 |
| 2024-10-31 |
43.8405 |
629.0404 |
44.7190 |
42.5020 |
45.1230 |
42.8390 |
| 2024-10-30 |
44.7059 |
516.2753 |
44.7960 |
43.9980 |
45.1330 |
44.7940 |
| 2024-10-29 |
44.5908 |
212.2141 |
43.9230 |
43.8620 |
45.2020 |
44.9900 |
| 2024-10-28 |
42.4509 |
959.3360 |
42.8010 |
41.7070 |
43.9840 |
43.9840 |
| 2024-10-27 |
42.6388 |
1,737.4305 |
41.9720 |
41.5510 |
42.9760 |
42.7200 |
| 2024-10-26 |
41.8496 |
1,116.2818 |
41.4910 |
41.2600 |
42.1690 |
41.9490 |
| 2024-10-25 |
43.3635 |
919.5046 |
43.9530 |
42.4060 |
44.3250 |
42.8340 |
| 2024-10-24 |
44.0567 |
932.0215 |
44.0230 |
43.4890 |
44.5980 |
43.8740 |
| 2024-10-23 |
43.4183 |
7,091.2520 |
44.8590 |
42.4120 |
45.0370 |
43.8290 |
| 2024-10-22 |
45.2253 |
1,757.1241 |
45.4950 |
44.3310 |
46.2770 |
44.8510 |
| 2024-10-21 |
45.6042 |
1,313.4721 |
47.1040 |
44.7660 |
47.3670 |
45.1090 |
| 2024-10-20 |
46.3529 |
1,153.6464 |
46.0210 |
45.4350 |
47.0340 |
46.5380 |
| 2024-10-19 |
45.5231 |
922.3870 |
45.6470 |
44.7840 |
46.5520 |
45.4350 |
| 2024-10-18 |
44.8475 |
817.6969 |
44.5300 |
44.1480 |
45.9730 |
45.7140 |
| 2024-10-17 |
44.4553 |
571.6586 |
45.3970 |
43.1600 |
45.5550 |
43.4540 |
| 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 |