Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
5.7653 |
19,165.1412 |
5.9787 |
5.3482 |
6.0951 |
5.3912 |
| 2025-01-06 |
6.0043 |
19,534.4783 |
5.8980 |
5.7846 |
6.2860 |
6.0289 |
| 2025-01-05 |
5.7058 |
17,200.3879 |
5.6234 |
5.5211 |
5.9532 |
5.9327 |
| 2025-01-04 |
5.6121 |
4,208.0981 |
5.6454 |
5.5725 |
5.7278 |
5.6107 |
| 2025-01-03 |
5.5040 |
28,441.8533 |
5.3080 |
5.2543 |
5.7415 |
5.6692 |
| 2025-01-02 |
5.2402 |
8,226.2172 |
5.1224 |
5.1224 |
5.3357 |
5.2779 |
| 2025-01-01 |
5.0352 |
5,595.8830 |
4.9564 |
4.8556 |
5.1046 |
5.0603 |
| 2024-12-31 |
4.9209 |
1,845.2547 |
4.9194 |
4.8183 |
5.1185 |
5.0719 |
| 2024-12-30 |
4.9576 |
11,642.8725 |
4.9482 |
4.7746 |
5.1723 |
5.0315 |
| 2024-12-29 |
5.1912 |
25,572.0785 |
5.2185 |
4.9169 |
5.2400 |
4.9486 |
| 2024-12-28 |
5.0093 |
7,706.2222 |
4.9563 |
4.9100 |
5.2512 |
5.1781 |
| 2024-12-27 |
5.0313 |
4,026.5305 |
4.9906 |
4.9035 |
5.1911 |
5.0349 |
| 2024-12-26 |
5.0327 |
14,108.1064 |
5.3015 |
4.9117 |
5.3401 |
4.9602 |
| 2024-12-25 |
5.3871 |
4,864.3824 |
5.4495 |
5.2439 |
5.4973 |
5.3041 |
| 2024-12-24 |
5.3374 |
13,693.9043 |
5.1922 |
5.0539 |
5.5663 |
5.4393 |
| 2024-12-23 |
4.8830 |
11,162.7151 |
4.8346 |
4.7451 |
5.0168 |
5.0009 |
| 2024-12-22 |
4.9515 |
20,570.5204 |
4.8985 |
4.7717 |
5.0604 |
4.7955 |
| 2024-12-21 |
5.1879 |
23,748.8553 |
5.2023 |
4.8851 |
5.4649 |
4.8851 |
| 2024-12-20 |
5.0087 |
25,603.5653 |
5.0885 |
4.3969 |
5.3163 |
5.2484 |
| 2024-12-19 |
5.5696 |
74,458.1835 |
5.6533 |
4.9604 |
5.7292 |
5.0505 |
| 2024-12-18 |
6.0436 |
47,031.0404 |
6.3085 |
5.6107 |
6.3382 |
5.7568 |
| 2024-12-17 |
6.4601 |
31,512.2213 |
6.5410 |
6.3047 |
6.6506 |
6.5403 |
| 2024-12-16 |
6.7636 |
6,918.4186 |
6.7203 |
6.4536 |
6.9357 |
6.5448 |
| 2024-12-15 |
6.4861 |
12,335.3921 |
6.4410 |
6.3339 |
6.7801 |
6.5623 |
| 2024-12-14 |
6.6156 |
9,908.2247 |
6.7367 |
6.4382 |
6.8241 |
6.5154 |
| 2024-12-13 |
6.7039 |
11,108.2095 |
6.7493 |
6.5512 |
6.8320 |
6.6382 |
| 2024-12-12 |
6.8940 |
39,051.4947 |
6.6887 |
6.6427 |
7.1274 |
6.7080 |
| 2024-12-11 |
6.3180 |
36,093.3214 |
6.1851 |
5.9532 |
6.6919 |
6.6471 |
| 2024-12-10 |
6.1327 |
91,715.0232 |
6.2517 |
5.6951 |
6.4630 |
6.0958 |
| 2024-12-09 |
7.3187 |
56,612.3819 |
7.8427 |
6.9806 |
7.8599 |
7.1090 |
| 2024-12-08 |
7.7902 |
23,341.1420 |
7.8099 |
7.5926 |
7.9450 |
7.7421 |
| 2024-12-07 |
7.9785 |
46,706.5133 |
8.0566 |
7.7167 |
8.0866 |
7.8010 |
| 2024-12-06 |
8.0400 |
27,713.9424 |
7.6981 |
7.6116 |
8.2783 |
8.0963 |
| 2024-12-05 |
7.8566 |
35,049.6066 |
8.0541 |
7.4735 |
8.2305 |
7.7396 |
| 2024-12-04 |
7.8910 |
46,563.0725 |
7.3122 |
7.3122 |
8.3671 |
7.9789 |
| 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 |