Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
47.8819 |
2,028.5556 |
48.0680 |
47.2790 |
48.7740 |
47.7520 |
| 2024-08-26 |
50.2367 |
2,777.2477 |
51.1860 |
48.0060 |
52.1850 |
48.5890 |
| 2024-08-25 |
51.9528 |
1,813.7743 |
52.8360 |
51.0060 |
53.3240 |
51.9260 |
| 2024-08-24 |
53.3826 |
1,730.8925 |
54.3140 |
52.1580 |
54.3140 |
52.4990 |
| 2024-08-23 |
52.1877 |
3,384.9718 |
51.0370 |
50.1340 |
55.1720 |
54.8290 |
| 2024-08-22 |
50.3147 |
3,301.8568 |
49.6590 |
49.2690 |
51.2070 |
50.7520 |
| 2024-08-21 |
47.5625 |
5,618.4220 |
46.0530 |
45.5550 |
51.4460 |
49.6080 |
| 2024-08-20 |
43.7997 |
3,653.2997 |
43.0650 |
42.5690 |
44.8450 |
44.5100 |
| 2024-08-19 |
42.4773 |
2,875.0951 |
41.8830 |
41.5700 |
43.6010 |
42.8510 |
| 2024-08-18 |
42.1706 |
1,885.3758 |
41.9370 |
41.1050 |
43.9750 |
43.4920 |
| 2024-08-17 |
41.9142 |
2,694.0253 |
42.4090 |
40.8580 |
42.9680 |
41.5690 |
| 2024-08-16 |
42.2149 |
4,279.4477 |
43.5350 |
41.1210 |
43.7670 |
42.7170 |
| 2024-08-15 |
43.3488 |
2,744.3444 |
44.7830 |
42.2520 |
44.8960 |
42.9070 |
| 2024-08-14 |
44.4206 |
3,228.3081 |
44.1400 |
43.4060 |
45.3430 |
44.8310 |
| 2024-08-13 |
42.7247 |
3,110.3041 |
42.4290 |
41.8770 |
43.7640 |
43.4830 |
| 2024-08-12 |
42.2264 |
2,214.5705 |
40.9900 |
40.6400 |
43.2140 |
42.4320 |
| 2024-08-11 |
42.0890 |
3,266.1827 |
41.1580 |
40.6070 |
43.5290 |
41.0730 |
| 2024-08-10 |
41.0328 |
2,230.4698 |
41.2190 |
40.5890 |
41.8550 |
40.6820 |
| 2024-08-09 |
40.5005 |
3,635.0711 |
41.1930 |
39.6130 |
41.5490 |
41.2990 |
| 2024-08-08 |
39.1544 |
4,077.2342 |
37.3170 |
36.7820 |
40.9660 |
40.9200 |
| 2024-08-07 |
39.1296 |
4,333.8040 |
39.4300 |
37.3530 |
40.2670 |
37.6710 |
| 2024-08-06 |
39.4572 |
10,005.6616 |
37.8250 |
37.3970 |
41.1700 |
39.2740 |
| 2024-08-05 |
36.6987 |
19,133.5990 |
40.7280 |
31.4820 |
41.1830 |
37.6780 |
| 2024-08-04 |
43.5325 |
5,949.8144 |
44.3850 |
40.7860 |
46.6410 |
41.9970 |
| 2024-08-03 |
48.9394 |
4,440.7973 |
51.3860 |
45.8690 |
54.6040 |
46.2630 |
| 2024-08-02 |
51.7137 |
4,929.3589 |
53.5400 |
49.3050 |
56.5960 |
50.6340 |
| 2024-08-01 |
52.8875 |
4,722.8652 |
52.6580 |
51.2350 |
54.4350 |
52.5100 |
| 2024-07-31 |
52.6064 |
5,646.3785 |
52.7240 |
51.3430 |
56.7850 |
52.6970 |
| 2024-07-30 |
51.5323 |
7,489.4667 |
49.5540 |
49.5380 |
56.2650 |
51.5310 |
| 2024-07-29 |
47.3691 |
7,606.5216 |
47.4110 |
45.8860 |
49.1740 |
48.1240 |
| 2024-07-28 |
50.6805 |
912.1452 |
51.5930 |
49.9890 |
51.6910 |
50.2800 |
| 2024-07-27 |
51.9032 |
981.5234 |
51.3670 |
51.0000 |
52.8070 |
51.7250 |
| 2024-07-26 |
51.1218 |
1,638.2040 |
49.7360 |
49.6900 |
52.1960 |
51.1400 |
| 2024-07-25 |
47.2775 |
4,855.8774 |
48.7610 |
45.4430 |
49.1420 |
47.9500 |
| 2024-07-24 |
49.8132 |
1,680.1035 |
49.9970 |
48.7460 |
50.9990 |
48.9240 |
| 2024-07-23 |
50.3185 |
3,874.4034 |
50.5120 |
49.1080 |
51.6650 |
50.0480 |
| 2024-07-22 |
51.3260 |
1,541.5304 |
52.4080 |
50.3400 |
53.1260 |
50.7160 |
| 2024-07-21 |
51.3255 |
1,098.6260 |
51.5350 |
49.7450 |
52.3820 |
51.1430 |
| 2024-07-20 |
51.7764 |
1,192.1210 |
52.0650 |
50.8820 |
52.4410 |
52.2780 |
| 2024-07-19 |
51.7816 |
1,660.8174 |
52.3400 |
50.6950 |
52.8320 |
52.7460 |
| 2024-07-18 |
51.6698 |
2,009.1429 |
50.7420 |
50.3790 |
53.0920 |
51.6340 |
| 2024-07-17 |
51.8082 |
1,709.8198 |
51.6830 |
50.7540 |
52.9490 |
50.9020 |
| 2024-07-16 |
51.0738 |
2,334.6642 |
52.0680 |
49.4160 |
52.4380 |
51.5890 |
| 2024-07-15 |
51.2905 |
3,694.6721 |
50.4610 |
50.1240 |
52.0120 |
51.6350 |
| 2024-07-14 |
48.2024 |
949.9900 |
47.4730 |
47.2290 |
49.4490 |
49.4050 |
| 2024-07-13 |
47.4002 |
875.2980 |
47.9730 |
47.0490 |
48.0520 |
47.4380 |
| 2024-07-12 |
46.7055 |
1,573.7799 |
46.6590 |
45.6980 |
47.4620 |
47.2080 |
| 2024-07-11 |
47.8424 |
1,615.7939 |
47.9130 |
46.8300 |
49.0700 |
47.3060 |
| 2024-07-10 |
47.8069 |
1,732.1428 |
47.6610 |
47.0090 |
48.7550 |
47.9650 |
| 2024-07-09 |
47.9993 |
1,962.2921 |
47.5940 |
46.9940 |
48.9890 |
48.1660 |