Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
7.8092 |
30,500.6950 |
7.3122 |
7.3122 |
8.3403 |
8.1912 |
| 2024-12-03 |
7.2209 |
55,386.3589 |
7.2802 |
6.6505 |
7.6475 |
6.8563 |
| 2024-12-02 |
7.0200 |
42,951.6362 |
6.8977 |
6.6364 |
7.4851 |
7.0812 |
| 2024-12-01 |
6.8416 |
26,305.7839 |
7.0817 |
6.6775 |
7.0817 |
6.8772 |
| 2024-11-30 |
6.8005 |
48,203.6015 |
6.1343 |
6.0799 |
7.3280 |
7.0909 |
| 2024-11-29 |
5.8691 |
21,313.5099 |
5.8093 |
5.6313 |
6.1159 |
5.9922 |
| 2024-11-28 |
5.6984 |
23,143.5819 |
5.8129 |
5.5153 |
5.8821 |
5.7360 |
| 2024-11-27 |
5.4792 |
79,956.8520 |
5.4154 |
5.3054 |
5.6659 |
5.6383 |
| 2024-11-26 |
5.3883 |
31,877.6398 |
5.4253 |
5.1683 |
5.7642 |
5.2252 |
| 2024-11-25 |
5.6733 |
65,219.1030 |
5.7114 |
5.3809 |
5.8496 |
5.5358 |
| 2024-11-24 |
5.7501 |
115,341.3842 |
5.3466 |
5.2079 |
6.1287 |
5.3632 |
| 2024-11-23 |
5.1217 |
98,850.9279 |
4.9241 |
4.8504 |
5.6286 |
5.5668 |
| 2024-11-22 |
4.6573 |
23,693.6980 |
4.5401 |
4.4661 |
4.7757 |
4.7277 |
| 2024-11-21 |
4.4751 |
27,579.1810 |
4.2649 |
4.0948 |
4.6456 |
4.5232 |
| 2024-11-20 |
4.3543 |
11,527.9796 |
4.4224 |
4.1435 |
4.5339 |
4.1960 |
| 2024-11-19 |
4.4630 |
15,500.0958 |
4.5063 |
4.3685 |
4.5715 |
4.4777 |
| 2024-11-18 |
4.4995 |
44,474.1399 |
4.3439 |
4.3340 |
4.6514 |
4.5029 |
| 2024-11-17 |
4.5715 |
45,087.7717 |
4.7654 |
4.3970 |
4.8560 |
4.4517 |
| 2024-11-16 |
4.4768 |
43,352.9730 |
4.2047 |
4.1547 |
4.8227 |
4.7455 |
| 2024-11-15 |
4.0511 |
18,948.9404 |
3.8576 |
3.7867 |
4.2599 |
4.1974 |
| 2024-11-14 |
3.9985 |
16,435.5504 |
4.0666 |
3.8534 |
4.2071 |
3.9483 |
| 2024-11-13 |
4.0316 |
47,992.4799 |
4.2226 |
3.8703 |
4.2915 |
4.0578 |
| 2024-11-12 |
4.3863 |
93,697.7977 |
4.4237 |
4.1083 |
4.6379 |
4.1925 |
| 2024-11-11 |
4.2163 |
71,831.1368 |
4.2993 |
4.1322 |
4.3626 |
4.2564 |
| 2024-11-10 |
4.1244 |
19,610.6607 |
4.0377 |
4.0110 |
4.2190 |
4.1567 |
| 2024-11-09 |
3.9044 |
22,211.1670 |
3.9086 |
3.7903 |
4.0558 |
4.0522 |
| 2024-11-08 |
3.8182 |
66,715.0830 |
3.7825 |
3.6933 |
3.9609 |
3.8452 |
| 2024-11-07 |
3.7363 |
16,687.9123 |
3.7122 |
3.6854 |
3.8255 |
3.7438 |
| 2024-11-06 |
3.5878 |
13,132.9420 |
3.3976 |
3.3965 |
3.6533 |
3.5806 |
| 2024-11-05 |
3.3718 |
8,608.7701 |
3.2825 |
3.2804 |
3.4284 |
3.3805 |
| 2024-11-04 |
3.3636 |
7,674.2893 |
3.3339 |
3.3082 |
3.4051 |
3.3193 |
| 2024-11-03 |
3.3415 |
14,330.3829 |
3.4327 |
3.2424 |
3.4365 |
3.3351 |
| 2024-11-02 |
3.4525 |
6,830.1262 |
3.4715 |
3.4004 |
3.5086 |
3.4344 |
| 2024-11-01 |
3.5252 |
14,155.9905 |
3.5407 |
3.4271 |
3.5759 |
3.4541 |
| 2024-10-31 |
3.5955 |
35,525.4777 |
3.7313 |
3.4991 |
3.7400 |
3.5171 |
| 2024-10-30 |
3.7469 |
15,037.3242 |
3.7227 |
3.6676 |
3.7884 |
3.7203 |
| 2024-10-29 |
3.6394 |
11,777.7942 |
3.6318 |
3.6035 |
3.7367 |
3.7030 |
| 2024-10-28 |
3.5286 |
63,903.8193 |
3.5657 |
3.4504 |
3.6634 |
3.6301 |
| 2024-10-27 |
3.5049 |
93,151.5298 |
3.4676 |
3.4550 |
3.6149 |
3.5929 |
| 2024-10-26 |
3.4609 |
7,588.7158 |
3.4049 |
3.3822 |
3.4893 |
3.4570 |
| 2024-10-25 |
3.6571 |
9,212.0309 |
3.7452 |
3.5629 |
3.7455 |
3.6242 |
| 2024-10-24 |
3.7112 |
5,729.0637 |
3.6971 |
3.6618 |
3.7501 |
3.7501 |
| 2024-10-23 |
3.7056 |
8,781.1764 |
3.8075 |
3.6180 |
3.8080 |
3.6799 |
| 2024-10-22 |
3.8331 |
11,222.2205 |
3.8597 |
3.7444 |
3.9108 |
3.7989 |
| 2024-10-21 |
3.9491 |
4,582.7687 |
3.9948 |
3.7846 |
4.0194 |
3.8218 |
| 2024-10-20 |
3.9012 |
9,313.9318 |
3.7824 |
3.7148 |
4.0048 |
3.9496 |
| 2024-10-19 |
3.7489 |
3,477.4190 |
3.7798 |
3.7061 |
3.8211 |
3.7189 |
| 2024-10-18 |
3.7015 |
3,619.0859 |
3.6393 |
3.6306 |
3.7485 |
3.7330 |
| 2024-10-17 |
3.6670 |
2,936.1896 |
3.7537 |
3.6094 |
3.7696 |
3.6370 |
| 2024-10-16 |
3.7518 |
12,474.3952 |
3.7962 |
3.7037 |
3.8214 |
3.7746 |