Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
43.8996 |
6,272.8322 |
45.9800 |
41.6420 |
48.1120 |
42.7290 |
| 2024-09-30 |
47.5527 |
2,177.7743 |
47.5470 |
46.8500 |
48.7150 |
47.2140 |
| 2024-09-29 |
47.8853 |
1,402.5728 |
48.2640 |
47.3280 |
48.6850 |
47.6980 |
| 2024-09-28 |
49.0399 |
936.1968 |
49.7540 |
48.0940 |
50.8440 |
48.1970 |
| 2024-09-27 |
49.7807 |
1,522.7018 |
49.3510 |
48.4830 |
50.6230 |
49.6120 |
| 2024-09-26 |
49.1332 |
709.3886 |
49.2880 |
48.2550 |
50.2810 |
50.1920 |
| 2024-09-25 |
49.7857 |
881.3282 |
49.6390 |
48.6490 |
50.4740 |
48.6740 |
| 2024-09-24 |
49.8814 |
2,500.8840 |
49.0140 |
48.6710 |
51.2780 |
49.5090 |
| 2024-09-23 |
48.2639 |
2,657.2696 |
47.1600 |
46.4430 |
49.5840 |
49.1210 |
| 2024-09-22 |
46.2542 |
4,925.9812 |
46.8630 |
45.7250 |
46.9040 |
45.7660 |
| 2024-09-21 |
46.2542 |
6,265.7767 |
45.0520 |
33.6000 |
46.8810 |
46.4160 |
| 2024-09-20 |
44.9001 |
4,047.7584 |
44.2590 |
43.7090 |
45.7250 |
44.9860 |
| 2024-09-19 |
44.5379 |
733.5813 |
44.1590 |
43.9970 |
45.1790 |
45.1790 |
| 2024-09-18 |
41.9474 |
3,809.8289 |
42.4830 |
41.2880 |
43.3240 |
43.0010 |
| 2024-09-17 |
43.1299 |
2,485.1564 |
42.5100 |
42.0980 |
43.8900 |
42.8590 |
| 2024-09-16 |
42.7246 |
1,314.2428 |
42.6630 |
42.0180 |
43.7480 |
42.5020 |
| 2024-09-15 |
44.0716 |
1,161.6660 |
44.5490 |
42.9870 |
44.7990 |
42.9870 |
| 2024-09-14 |
44.4751 |
523.6825 |
44.8070 |
43.7570 |
45.0820 |
44.6320 |
| 2024-09-13 |
44.0849 |
1,201.0524 |
44.3890 |
43.3170 |
44.8940 |
44.7260 |
| 2024-09-12 |
42.8294 |
1,371.7382 |
41.6370 |
41.6300 |
43.9380 |
43.7360 |
| 2024-09-11 |
41.8529 |
4,363.2395 |
43.1010 |
40.8350 |
43.2430 |
42.0300 |
| 2024-09-10 |
42.6301 |
1,193.6261 |
42.3860 |
41.7120 |
43.5070 |
43.3330 |
| 2024-09-09 |
42.2036 |
1,112.4058 |
41.5390 |
40.9320 |
42.9610 |
42.4610 |
| 2024-09-08 |
41.2307 |
566.2354 |
41.1730 |
40.4450 |
42.1080 |
40.9930 |
| 2024-09-07 |
41.3027 |
761.2412 |
41.0270 |
40.7970 |
41.9850 |
40.7970 |
| 2024-09-06 |
41.6867 |
2,111.0552 |
41.8950 |
40.2440 |
42.6660 |
40.3220 |
| 2024-09-05 |
42.6380 |
3,121.6904 |
44.5280 |
41.3490 |
44.7510 |
41.6740 |
| 2024-09-04 |
44.0971 |
5,826.0134 |
42.8170 |
41.0990 |
46.5080 |
44.6470 |
| 2024-09-03 |
44.0521 |
2,217.3303 |
45.2170 |
42.8940 |
45.6700 |
43.6260 |
| 2024-09-02 |
43.7453 |
2,805.3842 |
42.5980 |
42.4340 |
44.8890 |
44.4710 |
| 2024-09-01 |
44.0444 |
2,765.0409 |
45.1790 |
42.9900 |
45.5260 |
43.7530 |
| 2024-08-31 |
45.7444 |
2,083.7603 |
46.3750 |
44.7760 |
46.7080 |
44.9440 |
| 2024-08-30 |
45.1966 |
2,876.1952 |
44.8340 |
44.0450 |
46.6160 |
45.5770 |
| 2024-08-29 |
45.4657 |
1,897.4176 |
45.1520 |
44.0300 |
46.7490 |
44.8860 |
| 2024-08-28 |
45.3136 |
3,817.7164 |
45.4540 |
44.2300 |
46.4930 |
44.8300 |
| 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 |