Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
3.1977 |
39,412.2349 |
3.2035 |
3.1582 |
3.2370 |
3.1605 |
| 2023-10-17 |
3.2211 |
27,782.1312 |
3.2496 |
3.1184 |
3.2568 |
3.1913 |
| 2023-10-16 |
3.2592 |
32,370.6173 |
3.2246 |
3.2125 |
3.3688 |
3.2346 |
| 2023-10-15 |
3.2061 |
19,082.8210 |
3.2108 |
3.1932 |
3.2294 |
3.2244 |
| 2023-10-14 |
3.2174 |
16,231.1633 |
3.2085 |
3.2007 |
3.2343 |
3.2202 |
| 2023-10-13 |
3.2099 |
41,952.7502 |
3.2109 |
3.1760 |
3.2307 |
3.1984 |
| 2023-10-12 |
3.1859 |
28,002.0364 |
3.1737 |
3.1224 |
3.2394 |
3.2161 |
| 2023-10-11 |
3.1503 |
38,343.8360 |
3.1925 |
3.1068 |
3.2070 |
3.1538 |
| 2023-10-10 |
3.2088 |
39,286.6115 |
3.2233 |
3.1698 |
3.2350 |
3.2033 |
| 2023-10-09 |
3.2688 |
110,162.9236 |
3.3938 |
3.1494 |
3.4275 |
3.2354 |
| 2023-10-08 |
3.4129 |
18,167.9976 |
3.4489 |
3.3753 |
3.4492 |
3.4107 |
| 2023-10-07 |
3.3804 |
192,247.3181 |
3.3382 |
3.3246 |
3.4476 |
3.3745 |
| 2023-10-06 |
3.3022 |
15,682.5105 |
3.2548 |
3.2427 |
3.3727 |
3.3589 |
| 2023-10-05 |
3.2942 |
9,084.0915 |
3.3105 |
3.2450 |
3.3255 |
3.2540 |
| 2023-10-04 |
3.2910 |
20,526.5642 |
3.3098 |
3.2162 |
3.3275 |
3.3015 |
| 2023-10-03 |
3.3378 |
21,477.7665 |
3.3307 |
3.2826 |
3.3609 |
3.2997 |
| 2023-10-02 |
3.4248 |
53,814.7969 |
3.4656 |
3.2906 |
3.4680 |
3.3444 |
| 2023-10-01 |
3.3734 |
34,533.7634 |
3.3540 |
3.3401 |
3.4231 |
3.3694 |
| 2023-09-30 |
3.3329 |
14,006.0967 |
3.3369 |
3.3083 |
3.3625 |
3.3577 |
| 2023-09-29 |
3.3231 |
13,161.1292 |
3.3110 |
3.2788 |
3.3704 |
3.3374 |
| 2023-09-28 |
3.2592 |
20,833.4842 |
3.2106 |
3.2097 |
3.3119 |
3.2881 |
| 2023-09-27 |
3.2240 |
21,390.5263 |
3.1723 |
3.1722 |
3.2741 |
3.2040 |
| 2023-09-26 |
3.2029 |
11,272.1018 |
3.2108 |
3.1072 |
3.2269 |
3.1327 |
| 2023-09-25 |
3.2111 |
15,368.0558 |
3.2091 |
3.1747 |
3.2437 |
3.2151 |
| 2023-09-24 |
3.2465 |
16,035.2395 |
3.2435 |
3.2087 |
3.2665 |
3.2100 |
| 2023-09-23 |
3.2223 |
31,192.2532 |
3.2250 |
3.1979 |
3.2464 |
3.2322 |
| 2023-09-22 |
3.2184 |
21,411.3552 |
3.2134 |
3.1869 |
3.2412 |
3.2128 |
| 2023-09-21 |
3.2740 |
47,165.5245 |
3.3664 |
3.1916 |
3.3872 |
3.2183 |
| 2023-09-20 |
3.3737 |
31,241.5665 |
3.3690 |
3.3170 |
3.4127 |
3.3364 |
| 2023-09-19 |
3.3570 |
25,070.2420 |
3.3306 |
3.3097 |
3.4090 |
3.3757 |
| 2023-09-18 |
3.3587 |
35,296.1353 |
3.3292 |
3.2876 |
3.4299 |
3.3277 |
| 2023-09-17 |
3.3198 |
38,378.6112 |
3.3211 |
3.2375 |
3.4049 |
3.3092 |
| 2023-09-16 |
3.3847 |
25,328.6476 |
3.3673 |
3.3088 |
3.4579 |
3.3197 |
| 2023-09-15 |
3.2945 |
19,436.9627 |
3.2319 |
3.2162 |
3.3432 |
3.3375 |
| 2023-09-14 |
3.1966 |
12,601.9981 |
3.1746 |
3.1530 |
3.2398 |
3.2230 |
| 2023-09-13 |
3.1454 |
36,687.7977 |
3.0885 |
3.0737 |
3.2244 |
3.1929 |
| 2023-09-12 |
3.1238 |
41,780.6387 |
3.0265 |
3.0185 |
3.1969 |
3.1050 |
| 2023-09-11 |
3.0393 |
52,319.4151 |
3.1134 |
2.9470 |
3.1262 |
2.9964 |
| 2023-09-10 |
3.1146 |
79,865.9498 |
3.2391 |
2.9873 |
3.2403 |
3.1218 |
| 2023-09-09 |
3.2357 |
16,045.2784 |
3.2272 |
3.2137 |
3.2677 |
3.2421 |
| 2023-09-08 |
3.2358 |
26,527.9771 |
3.2676 |
3.1802 |
3.2839 |
3.2080 |
| 2023-09-07 |
3.2325 |
19,419.6478 |
3.2466 |
3.2057 |
3.2596 |
3.2410 |
| 2023-09-06 |
3.2388 |
70,085.4816 |
3.2369 |
3.1737 |
3.3058 |
3.2260 |
| 2023-09-05 |
3.2238 |
37,003.0495 |
3.1759 |
3.1493 |
3.2653 |
3.2411 |
| 2023-09-04 |
3.2188 |
39,474.9620 |
3.1658 |
3.1489 |
3.2872 |
3.1889 |
| 2023-09-03 |
3.1728 |
15,170.1097 |
3.1879 |
3.1196 |
3.1947 |
3.1639 |
| 2023-09-02 |
3.1882 |
40,733.0908 |
3.1731 |
3.1315 |
3.2302 |
3.1829 |
| 2023-09-01 |
3.1955 |
24,386.1311 |
3.2130 |
3.1061 |
3.2318 |
3.1616 |
| 2023-08-31 |
3.2956 |
43,388.4922 |
3.4162 |
3.1156 |
3.4354 |
3.2040 |
| 2023-08-30 |
3.4282 |
29,417.5325 |
3.4994 |
3.3716 |
3.5012 |
3.4112 |