Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
53.8311 |
1,311.0869 |
53.7240 |
53.1170 |
54.4770 |
54.1630 |
| 2024-01-25 |
52.5275 |
1,766.6562 |
53.0190 |
51.7250 |
53.1830 |
52.8480 |
| 2024-01-24 |
52.5277 |
2,452.8051 |
51.8750 |
51.1680 |
53.9370 |
52.6110 |
| 2024-01-23 |
51.5057 |
4,585.9592 |
52.3560 |
49.5960 |
53.3300 |
52.0340 |
| 2024-01-22 |
53.5191 |
6,946.2036 |
54.6260 |
51.7770 |
55.5650 |
52.1610 |
| 2024-01-21 |
56.2564 |
1,254.8142 |
56.8550 |
55.1570 |
57.3730 |
55.4410 |
| 2024-01-20 |
57.9572 |
3,767.7200 |
57.7150 |
56.2020 |
59.8620 |
57.7000 |
| 2024-01-19 |
55.2499 |
5,345.7432 |
54.2910 |
53.4900 |
57.0170 |
56.7370 |
| 2024-01-18 |
55.8551 |
4,822.3428 |
55.6420 |
53.0460 |
57.4170 |
54.1460 |
| 2024-01-17 |
55.7157 |
2,775.0417 |
56.4930 |
54.5490 |
56.7380 |
55.4310 |
| 2024-01-16 |
57.6268 |
4,443.5810 |
57.3730 |
55.2290 |
59.5420 |
56.2990 |
| 2024-01-15 |
58.0463 |
3,993.7290 |
57.7760 |
56.7190 |
59.5870 |
58.2090 |
| 2024-01-14 |
58.9373 |
4,958.6890 |
58.7500 |
56.1720 |
61.9200 |
59.9520 |
| 2024-01-13 |
58.0362 |
2,912.2431 |
52.8060 |
51.4760 |
60.6120 |
59.3070 |
| 2024-01-12 |
55.3273 |
2,526.0143 |
55.7790 |
52.4140 |
56.9210 |
54.1330 |
| 2024-01-11 |
54.7379 |
3,664.7152 |
53.7720 |
53.1330 |
57.0050 |
54.7000 |
| 2024-01-10 |
50.9795 |
4,139.7777 |
49.9530 |
49.2300 |
53.2130 |
50.9990 |
| 2024-01-09 |
48.9948 |
4,133.2348 |
50.7770 |
47.9190 |
50.9450 |
48.1660 |
| 2024-01-08 |
48.0926 |
7,145.0904 |
48.0790 |
44.9830 |
50.9240 |
50.7130 |
| 2024-01-07 |
50.2523 |
2,737.4007 |
50.4630 |
48.1550 |
51.2540 |
48.2580 |
| 2024-01-06 |
50.0972 |
5,259.9754 |
52.1760 |
48.5840 |
52.2220 |
50.1770 |
| 2024-01-05 |
51.0478 |
7,775.8532 |
53.2790 |
49.2040 |
54.0090 |
51.9950 |
| 2024-01-04 |
53.3652 |
3,361.9137 |
52.6620 |
52.0420 |
54.1730 |
53.2220 |
| 2024-01-03 |
49.5106 |
12,301.1338 |
59.0960 |
30.4320 |
60.4980 |
52.7420 |
| 2024-01-02 |
60.5894 |
1,609.9328 |
61.2490 |
58.5600 |
62.0370 |
58.9250 |
| 2024-01-01 |
59.3974 |
1,878.3490 |
57.5670 |
56.7170 |
62.2900 |
61.6210 |
| 2023-12-31 |
59.1136 |
931.1022 |
58.2400 |
56.3640 |
60.2000 |
56.4870 |
| 2023-12-30 |
59.3851 |
1,193.0887 |
59.8580 |
58.2250 |
60.9540 |
58.7610 |
| 2023-12-29 |
60.7021 |
1,593.0490 |
62.1780 |
58.1460 |
63.4080 |
59.7030 |
| 2023-12-28 |
64.9547 |
3,101.1310 |
63.8870 |
60.8600 |
68.4150 |
61.2860 |
| 2023-12-27 |
62.5275 |
2,686.9533 |
63.0640 |
60.0420 |
64.8500 |
63.9340 |
| 2023-12-26 |
59.1169 |
1,782.6617 |
58.0450 |
56.1250 |
61.5340 |
60.8890 |
| 2023-12-25 |
58.1243 |
3,637.0342 |
57.3850 |
56.0750 |
60.4890 |
57.1590 |
| 2023-12-24 |
56.7107 |
4,394.5167 |
55.0280 |
53.1130 |
59.2830 |
58.6600 |
| 2023-12-23 |
54.0612 |
1,053.4596 |
53.6040 |
51.8940 |
55.6580 |
55.0700 |
| 2023-12-22 |
52.3572 |
1,014.3833 |
52.3600 |
51.3080 |
53.2940 |
53.2160 |
| 2023-12-21 |
50.6399 |
1,204.3707 |
50.2220 |
49.8630 |
51.6870 |
51.6050 |
| 2023-12-20 |
50.8618 |
640.8014 |
49.9240 |
49.5070 |
51.9030 |
51.0710 |
| 2023-12-19 |
50.7370 |
778.5632 |
50.5390 |
49.1800 |
51.6200 |
49.4850 |
| 2023-12-18 |
49.3353 |
1,493.7640 |
50.8230 |
47.7830 |
51.4030 |
50.4300 |
| 2023-12-17 |
51.8692 |
1,286.7433 |
53.4010 |
50.7260 |
53.8140 |
51.4980 |
| 2023-12-16 |
52.1615 |
2,789.3636 |
50.5940 |
50.2490 |
53.7210 |
53.3400 |
| 2023-12-15 |
52.7731 |
3,940.4105 |
52.1290 |
50.8340 |
55.2800 |
52.9310 |
| 2023-12-14 |
50.7518 |
3,228.3651 |
50.8990 |
48.4750 |
52.7940 |
52.0250 |
| 2023-12-13 |
49.8669 |
2,404.9917 |
51.0020 |
48.4690 |
51.5870 |
50.9240 |
| 2023-12-12 |
50.9741 |
2,362.0364 |
50.6050 |
49.6610 |
52.0770 |
50.8290 |
| 2023-12-11 |
51.3537 |
3,550.5975 |
55.8550 |
47.3860 |
56.3160 |
49.8180 |
| 2023-12-10 |
55.2667 |
2,362.1499 |
54.9380 |
53.5100 |
56.8340 |
55.6830 |
| 2023-12-09 |
56.0899 |
4,523.9733 |
55.5210 |
54.9140 |
57.2870 |
55.5940 |
| 2023-12-08 |
53.7341 |
3,330.9940 |
52.8780 |
52.6000 |
54.7700 |
54.5810 |