Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-16 |
190.0847 |
21,364.9322 |
190.2900 |
186.4300 |
192.3100 |
191.7200 |
| 2022-01-15 |
193.8350 |
36,403.6446 |
190.3500 |
188.8400 |
199.2100 |
190.7100 |
| 2022-01-14 |
187.9340 |
69,202.9259 |
186.6700 |
182.4600 |
193.1200 |
190.3800 |
| 2022-01-13 |
192.9027 |
33,657.0416 |
196.5200 |
186.5000 |
202.0400 |
189.4200 |
| 2022-01-12 |
194.8461 |
28,079.2109 |
190.7900 |
189.6800 |
199.1900 |
195.7200 |
| 2022-01-11 |
186.0411 |
75,295.8829 |
183.2700 |
180.5600 |
192.5900 |
189.1000 |
| 2022-01-10 |
186.1840 |
79,634.7266 |
193.8400 |
175.3000 |
197.1800 |
181.9200 |
| 2022-01-09 |
194.5550 |
68,642.2804 |
187.6600 |
186.8100 |
200.1600 |
196.3300 |
| 2022-01-08 |
191.3641 |
72,907.8145 |
194.6500 |
180.5400 |
198.7700 |
190.1200 |
| 2022-01-07 |
194.7317 |
157,842.0601 |
203.9600 |
185.6300 |
205.0100 |
194.0500 |
| 2022-01-06 |
199.1777 |
170,358.3487 |
204.0200 |
191.8200 |
205.7700 |
203.5500 |
| 2022-01-05 |
230.1075 |
133,238.0913 |
222.2400 |
201.3900 |
244.8900 |
201.3900 |
| 2022-01-04 |
226.0004 |
88,168.4312 |
221.0300 |
213.8500 |
236.2500 |
225.1100 |
| 2022-01-03 |
216.5652 |
79,732.9031 |
209.9700 |
205.3000 |
225.0600 |
221.2400 |
| 2022-01-02 |
207.7358 |
30,853.8682 |
210.2600 |
202.2100 |
211.7500 |
210.9100 |
| 2022-01-01 |
202.7982 |
22,043.4499 |
200.0400 |
197.0300 |
208.6000 |
206.0200 |
| 2021-12-31 |
202.3813 |
37,219.8301 |
199.6800 |
193.3400 |
208.6800 |
200.5800 |
| 2021-12-30 |
200.7309 |
22,046.2695 |
197.2900 |
193.0000 |
205.4800 |
202.2400 |
| 2021-12-29 |
206.5568 |
18,370.4929 |
209.3500 |
199.5400 |
212.6800 |
199.6200 |
| 2021-12-28 |
221.4481 |
40,337.5567 |
236.1700 |
208.9200 |
236.1700 |
211.2700 |
| 2021-12-27 |
241.2441 |
38,199.9884 |
234.3700 |
232.6600 |
249.0700 |
242.1600 |
| 2021-12-26 |
228.5458 |
32,553.8627 |
227.8700 |
218.3600 |
237.0300 |
234.2800 |
| 2021-12-25 |
232.3457 |
21,507.5287 |
231.5400 |
224.4300 |
241.2300 |
227.6700 |
| 2021-12-24 |
229.6276 |
20,884.0408 |
229.8000 |
222.2600 |
238.3000 |
230.2800 |
| 2021-12-23 |
221.4722 |
53,178.9215 |
206.7500 |
201.1200 |
238.4900 |
230.4500 |
| 2021-12-22 |
202.2826 |
11,910.2753 |
194.7600 |
193.5300 |
210.9700 |
208.1300 |
| 2021-12-21 |
191.6605 |
3,942.3359 |
188.8700 |
186.8700 |
195.0300 |
193.6400 |
| 2021-12-20 |
187.6116 |
4,507.8062 |
193.9900 |
181.6400 |
197.1800 |
188.3000 |
| 2021-12-19 |
202.7710 |
6,338.9541 |
204.6500 |
194.1300 |
210.5300 |
197.0400 |
| 2021-12-18 |
207.2999 |
15,381.6031 |
212.9800 |
201.6500 |
216.0200 |
206.3800 |
| 2021-12-17 |
187.9964 |
5,211.8730 |
186.7600 |
177.9400 |
197.7600 |
195.7800 |
| 2021-12-16 |
193.4769 |
5,499.0583 |
191.1700 |
187.2300 |
198.4800 |
189.1400 |
| 2021-12-15 |
183.6791 |
5,069.0825 |
186.2500 |
174.7700 |
195.8200 |
194.4000 |
| 2021-12-14 |
183.2950 |
5,031.8799 |
180.5100 |
177.3300 |
190.7100 |
185.2600 |
| 2021-12-13 |
188.3219 |
4,089.1512 |
199.0100 |
175.8200 |
200.2500 |
177.3300 |
| 2021-12-12 |
197.2087 |
1,283.3078 |
196.2800 |
189.7100 |
201.6400 |
199.2700 |
| 2021-12-11 |
191.7967 |
3,772.0925 |
183.3600 |
181.0400 |
196.4000 |
196.0200 |
| 2021-12-10 |
194.7763 |
4,583.1002 |
193.6800 |
187.4900 |
202.9400 |
188.5100 |
| 2021-12-09 |
206.5750 |
1,440.7397 |
219.6400 |
194.3400 |
220.5100 |
197.6800 |
| 2021-12-08 |
220.6365 |
752.3186 |
221.2100 |
213.5300 |
228.3200 |
217.2700 |
| 2021-12-07 |
226.4932 |
647.9485 |
223.1800 |
220.3700 |
230.7300 |
220.9300 |
| 2021-12-06 |
209.5161 |
736.5694 |
209.6700 |
193.7800 |
226.2300 |
224.9400 |
| 2021-12-05 |
217.4922 |
1,613.2487 |
221.4400 |
205.6500 |
225.6100 |
210.0400 |
| 2021-12-04 |
221.6303 |
3,160.3599 |
253.1600 |
202.4000 |
254.6600 |
219.5200 |
| 2021-12-03 |
262.9131 |
1,357.6591 |
270.5600 |
247.2900 |
275.3700 |
254.9700 |
| 2021-12-02 |
270.2282 |
1,543.7312 |
271.4900 |
264.2100 |
274.5800 |
271.9200 |
| 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 |