Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
46.5914 |
4,174.2413 |
44.9340 |
43.7010 |
48.8980 |
47.3820 |
| 2024-07-07 |
46.2060 |
1,989.2181 |
47.3250 |
45.2400 |
47.3890 |
45.8640 |
| 2024-07-06 |
46.5424 |
2,703.6164 |
46.7350 |
45.5760 |
47.7980 |
47.0950 |
| 2024-07-05 |
44.0726 |
7,886.2118 |
44.6390 |
40.2750 |
47.6080 |
47.0040 |
| 2024-07-04 |
46.2259 |
2,899.4700 |
47.7860 |
44.9220 |
48.2100 |
45.6970 |
| 2024-07-03 |
48.4329 |
2,349.2116 |
49.1550 |
47.7160 |
49.4710 |
48.1670 |
| 2024-07-02 |
49.3875 |
680.2300 |
49.4930 |
48.9340 |
49.9450 |
49.2000 |
| 2024-07-01 |
49.8928 |
880.2794 |
49.8040 |
48.6970 |
50.9340 |
49.6610 |
| 2024-06-30 |
48.8833 |
993.2012 |
48.2360 |
47.7900 |
49.5440 |
49.2560 |
| 2024-06-29 |
48.7971 |
1,879.9636 |
49.6310 |
47.8310 |
50.7560 |
48.1400 |
| 2024-06-28 |
50.3292 |
1,503.8386 |
50.2170 |
49.4540 |
51.2800 |
49.7170 |
| 2024-06-27 |
49.8638 |
2,072.0017 |
49.0750 |
48.6030 |
50.6840 |
50.1990 |
| 2024-06-26 |
48.6816 |
1,174.8598 |
48.6600 |
47.7880 |
49.7010 |
49.1730 |
| 2024-06-25 |
49.2122 |
1,878.4568 |
47.9440 |
47.8160 |
50.0660 |
48.9040 |
| 2024-06-24 |
47.1611 |
4,238.5982 |
47.7220 |
45.1510 |
48.6680 |
47.8360 |