Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
145.8816 |
4,962.3504 |
143.6500 |
143.1300 |
149.8500 |
148.5200 |
| 2022-04-16 |
143.8949 |
7,877.9527 |
148.2400 |
141.0100 |
150.1300 |
144.1200 |
| 2022-04-15 |
143.3073 |
8,018.6724 |
143.9400 |
139.1300 |
148.2700 |
146.7000 |
| 2022-04-14 |
149.9082 |
11,358.5848 |
149.4300 |
141.0900 |
156.3600 |
144.3200 |
| 2022-04-13 |
137.5199 |
13,053.7448 |
129.0100 |
127.6200 |
149.9000 |
146.7300 |
| 2022-04-12 |
126.6375 |
14,885.7595 |
117.6900 |
116.9700 |
133.7300 |
128.6200 |
| 2022-04-11 |
123.7160 |
6,981.0377 |
134.0700 |
115.6300 |
134.0900 |
117.5300 |
| 2022-04-10 |
137.3602 |
4,729.3455 |
137.3000 |
133.8600 |
140.5100 |
138.8500 |
| 2022-04-09 |
135.8017 |
6,088.5306 |
134.6800 |
133.8500 |
138.3100 |
136.9900 |
| 2022-04-08 |
139.4660 |
7,519.3123 |
138.4600 |
134.5600 |
143.6200 |
135.4800 |
| 2022-04-07 |
136.3940 |
5,717.6260 |
133.8200 |
131.8900 |
140.7500 |
139.3700 |
| 2022-04-06 |
144.9278 |
8,492.0320 |
153.6500 |
134.8700 |
153.6500 |
135.4500 |
| 2022-04-05 |
160.2540 |
5,941.6453 |
163.5300 |
153.7900 |
166.2400 |
156.3400 |
| 2022-04-04 |
163.6190 |
9,469.9736 |
171.5800 |
155.1400 |
171.5800 |
162.7000 |
| 2022-04-03 |
163.7100 |
12,576.0448 |
150.5600 |
148.2200 |
173.3300 |
171.5400 |
| 2022-04-02 |
155.8013 |
7,502.8759 |
158.3400 |
150.4300 |
163.3900 |
151.6700 |
| 2022-04-01 |
151.4119 |
9,207.8289 |
149.3100 |
141.2900 |
159.5400 |
158.2300 |
| 2022-03-31 |
157.6182 |
11,291.1330 |
158.3600 |
146.2400 |
164.7000 |
149.4600 |
| 2022-03-30 |
153.5532 |
17,020.0082 |
147.3200 |
139.4900 |
163.6300 |
156.9800 |
| 2022-03-29 |
140.6154 |
23,217.3725 |
122.6400 |
121.8400 |
150.5300 |
141.3200 |
| 2022-03-28 |
128.7766 |
12,765.5026 |
126.1700 |
123.7000 |
134.4100 |
125.5600 |
| 2022-03-27 |
122.2180 |
11,543.6975 |
122.2500 |
118.1800 |
125.7000 |
125.0400 |
| 2022-03-26 |
118.9814 |
8,173.0435 |
116.1500 |
115.8400 |
122.3000 |
122.1500 |
| 2022-03-25 |
118.5122 |
10,902.9058 |
119.0000 |
113.8000 |
122.2400 |
115.7700 |
| 2022-03-24 |
117.8218 |
8,019.6987 |
116.4000 |
113.7000 |
122.0700 |
118.8300 |
| 2022-03-23 |
114.2073 |
5,315.8125 |
114.1200 |
112.5200 |
116.8200 |
115.1500 |
| 2022-03-22 |
116.4759 |
6,905.9299 |
113.1400 |
112.7600 |
119.0600 |
114.6100 |
| 2022-03-21 |
115.1896 |
3,606.2006 |
115.2700 |
111.8900 |
118.2300 |
113.5900 |
| 2022-03-20 |
116.2336 |
5,224.2196 |
119.8200 |
113.4600 |
120.0100 |
115.8300 |
| 2022-03-19 |
121.0348 |
3,051.9624 |
119.7500 |
118.4500 |
124.3500 |
119.5300 |
| 2022-03-18 |
117.1033 |
3,056.7244 |
111.8100 |
109.4400 |
119.8200 |
118.5700 |
| 2022-03-17 |
113.1921 |
1,772.0128 |
110.9600 |
108.4100 |
117.3000 |
111.7300 |
| 2022-03-16 |
107.0181 |
3,340.2768 |
104.4100 |
103.0500 |
110.8600 |
109.5700 |
| 2022-03-15 |
101.8199 |
3,181.1990 |
101.5200 |
98.6680 |
105.3500 |
104.6400 |
| 2022-03-14 |
100.8126 |
1,780.8497 |
98.9250 |
98.2210 |
102.8100 |
100.2500 |
| 2022-03-13 |
102.2644 |
211.0602 |
101.5300 |
98.3510 |
103.8700 |
98.3510 |
| 2022-03-12 |
102.9498 |
2,928.2780 |
101.1800 |
101.1700 |
105.7100 |
102.1300 |
| 2022-03-11 |
101.7686 |
1,628.3044 |
103.1500 |
100.0900 |
104.1600 |
101.6400 |
| 2022-03-10 |
103.2164 |
3,031.1127 |
110.0200 |
100.3200 |
110.6600 |
102.9200 |
| 2022-03-09 |
109.7994 |
924.6389 |
104.0200 |
104.0100 |
112.3000 |
109.3200 |
| 2022-03-08 |
104.0881 |
2,613.7107 |
101.3200 |
100.5600 |
107.7000 |
103.9100 |
| 2022-03-07 |
101.2388 |
3,504.7540 |
101.1100 |
97.8030 |
106.2300 |
99.4670 |
| 2022-03-06 |
105.4294 |
2,785.5517 |
109.5200 |
103.0300 |
110.4500 |
104.3900 |
| 2022-03-05 |
107.4766 |
388.8246 |
108.7200 |
105.4600 |
110.7300 |
109.3400 |
| 2022-03-04 |
113.7460 |
1,422.3684 |
117.3100 |
108.1000 |
117.5700 |
108.1000 |
| 2022-03-03 |
118.9384 |
1,749.9963 |
120.5400 |
115.7600 |
122.9000 |
117.4400 |
| 2022-03-02 |
122.9808 |
2,731.6218 |
125.7500 |
119.4100 |
126.8900 |
121.9300 |
| 2022-03-01 |
122.7047 |
2,466.7121 |
121.2900 |
117.7900 |
128.1800 |
125.3200 |
| 2022-02-28 |
113.0613 |
4,050.9946 |
106.9500 |
105.2000 |
120.6300 |
120.6300 |
| 2022-02-27 |
111.8322 |
4,270.9891 |
112.9300 |
105.4700 |
117.7000 |
107.1900 |