Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
278.0208 |
2,178.9124 |
278.4700 |
267.5200 |
286.4300 |
270.7500 |
| 2021-11-30 |
286.6824 |
1,596.2569 |
290.2800 |
277.3100 |
297.0900 |
279.4800 |
| 2021-11-29 |
285.1648 |
2,184.4190 |
287.5400 |
280.4200 |
290.3300 |
289.8900 |
| 2021-11-28 |
272.3873 |
3,749.2545 |
270.1600 |
260.0400 |
287.5100 |
287.0200 |
| 2021-11-27 |
268.8460 |
1,514.0004 |
261.8500 |
261.3600 |
276.0800 |
267.8300 |
| 2021-11-26 |
263.0823 |
2,388.7437 |
289.1100 |
251.6200 |
289.4200 |
262.5000 |
| 2021-11-25 |
284.0841 |
2,119.5746 |
277.8300 |
274.7900 |
291.0900 |
288.4200 |
| 2021-11-24 |
279.6931 |
3,670.5004 |
292.0600 |
271.0000 |
293.0500 |
275.8300 |
| 2021-11-23 |
285.7045 |
2,599.2248 |
287.9500 |
275.4000 |
292.7900 |
290.8200 |
| 2021-11-22 |
292.4067 |
3,938.7281 |
304.5300 |
282.2800 |
304.5300 |
288.2400 |
| 2021-11-21 |
308.7907 |
2,561.4606 |
314.0400 |
303.8500 |
315.0200 |
308.2000 |
| 2021-11-20 |
310.8822 |
1,908.4819 |
308.2200 |
299.6200 |
317.2500 |
314.9900 |
| 2021-11-19 |
300.4319 |
3,034.1549 |
294.3900 |
289.0500 |
309.8500 |
308.4600 |
| 2021-11-18 |
305.5191 |
3,327.9834 |
320.8100 |
286.3700 |
324.6300 |
299.2400 |
| 2021-11-17 |
316.3884 |
3,167.9937 |
312.5300 |
306.8400 |
325.3400 |
319.2400 |
| 2021-11-16 |
315.3688 |
2,861.2502 |
331.6100 |
297.8800 |
331.6100 |
316.4900 |
| 2021-11-15 |
344.0365 |
1,263.9998 |
346.7900 |
329.5100 |
354.7800 |
333.2400 |
| 2021-11-14 |
350.1165 |
3,160.9630 |
355.1300 |
337.2900 |
359.7800 |
343.1900 |
| 2021-11-13 |
340.5905 |
2,300.4334 |
326.5300 |
326.5300 |
352.4900 |
352.4900 |
| 2021-11-12 |
325.3054 |
2,114.5233 |
334.7300 |
313.9200 |
336.8200 |
324.8300 |
| 2021-11-11 |
334.7183 |
2,804.1983 |
326.3800 |
320.5900 |
343.7400 |
337.9000 |
| 2021-11-10 |
348.1494 |
2,361.5204 |
355.8500 |
308.5800 |
364.0100 |
323.4100 |
| 2021-11-09 |
361.5159 |
1,781.6075 |
359.3500 |
355.4500 |
370.7000 |
356.3800 |
| 2021-11-08 |
355.5493 |
1,292.2362 |
362.5900 |
351.8300 |
362.6200 |
360.0000 |
| 2021-11-07 |
359.9024 |
243.7242 |
353.5000 |
351.1000 |
367.9600 |
365.5100 |
| 2021-11-06 |
347.5242 |
876.7478 |
356.1800 |
335.4200 |
356.7300 |
352.5900 |
| 2021-11-05 |
363.3388 |
530.6109 |
366.2100 |
354.1300 |
377.0100 |
356.0500 |
| 2021-11-04 |
373.0291 |
594.5890 |
383.4900 |
357.3600 |
390.3700 |
364.9200 |
| 2021-11-03 |
383.1767 |
2,967.8876 |
360.1900 |
350.1500 |
400.0800 |
385.3700 |
| 2021-11-02 |
364.3026 |
2,297.0108 |
363.5300 |
355.2100 |
376.0700 |
358.0300 |
| 2021-11-01 |
351.3738 |
3,677.7581 |
346.6500 |
326.4200 |
369.5700 |
363.8500 |
| 2021-10-31 |
334.7946 |
3,867.5228 |
319.1000 |
318.9700 |
356.5200 |
340.8800 |
| 2021-10-30 |
320.5926 |
1,477.6025 |
328.9900 |
312.9600 |
328.9900 |
317.3100 |
| 2021-10-29 |
323.6839 |
1,506.4158 |
313.5500 |
311.1300 |
331.4400 |
328.7100 |
| 2021-10-28 |
311.4572 |
590.4404 |
303.5100 |
301.6200 |
318.3500 |
312.2600 |
| 2021-10-27 |
325.4970 |
2,297.9155 |
342.9600 |
296.9400 |
352.7500 |
307.1900 |
| 2021-10-26 |
345.4589 |
2,120.5496 |
322.7800 |
321.7700 |
359.3900 |
341.5500 |
| 2021-10-25 |
316.6668 |
1,055.4246 |
306.5800 |
306.5800 |
323.0800 |
319.5800 |
| 2021-10-24 |
309.1843 |
1,122.8865 |
312.3200 |
301.6700 |
316.6400 |
309.0400 |
| 2021-10-23 |
311.5481 |
947.4654 |
316.4400 |
307.8200 |
317.5300 |
310.0100 |
| 2021-10-22 |
320.8694 |
1,105.7119 |
316.3800 |
312.8800 |
328.2800 |
316.0000 |
| 2021-10-21 |
326.6689 |
1,427.1012 |
323.8900 |
310.5400 |
335.4800 |
316.4900 |
| 2021-10-20 |
316.5999 |
1,794.1349 |
307.0100 |
304.4500 |
329.3000 |
322.6900 |
| 2021-10-19 |
305.9835 |
1,254.4241 |
305.6100 |
301.9800 |
310.0300 |
306.4300 |
| 2021-10-18 |
305.0906 |
2,439.6549 |
310.7800 |
299.4700 |
313.6400 |
306.2600 |
| 2021-10-17 |
314.1397 |
2,099.4146 |
316.4000 |
301.2000 |
323.2000 |
309.2100 |
| 2021-10-16 |
320.7842 |
1,817.2470 |
316.9100 |
313.6800 |
330.4400 |
316.7400 |
| 2021-10-15 |
312.4600 |
2,672.2578 |
313.5300 |
301.3600 |
324.4200 |
317.1900 |
| 2021-10-14 |
314.9220 |
1,253.2849 |
305.1000 |
305.1000 |
322.0800 |
314.0000 |
| 2021-10-13 |
303.7119 |
572.3048 |
306.1800 |
295.4200 |
310.9500 |
302.4800 |