Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
3.4481 |
60,285.7112 |
3.3947 |
3.2962 |
3.5771 |
3.5069 |
| 2023-08-28 |
3.3350 |
54,144.8011 |
3.3185 |
3.2775 |
3.3814 |
3.3692 |
| 2023-08-27 |
3.2637 |
20,238.2403 |
3.2581 |
3.2191 |
3.3132 |
3.2903 |
| 2023-08-26 |
3.2497 |
26,419.1876 |
3.2362 |
3.2208 |
3.2816 |
3.2767 |
| 2023-08-25 |
3.2421 |
44,029.1892 |
3.2990 |
3.1856 |
3.2990 |
3.2406 |
| 2023-08-24 |
3.3771 |
37,850.2427 |
3.4524 |
3.2637 |
3.4657 |
3.2900 |
| 2023-08-23 |
3.4093 |
25,907.9847 |
3.3891 |
3.3652 |
3.4759 |
3.4514 |
| 2023-08-22 |
3.3312 |
25,375.4911 |
3.4140 |
3.2133 |
3.4250 |
3.3433 |
| 2023-08-21 |
3.4480 |
38,080.4783 |
3.5639 |
3.3477 |
3.5768 |
3.4192 |
| 2023-08-20 |
3.5578 |
17,428.4921 |
3.5691 |
3.5179 |
3.5879 |
3.5646 |
| 2023-08-19 |
3.5348 |
20,108.5413 |
3.4990 |
3.4905 |
3.6155 |
3.5506 |
| 2023-08-18 |
3.4817 |
46,126.2202 |
3.4376 |
3.4181 |
3.5267 |
3.5077 |
| 2023-08-17 |
3.7191 |
62,405.8015 |
3.7260 |
3.6482 |
3.7905 |
3.7369 |
| 2023-08-16 |
3.7227 |
69,618.8568 |
3.8550 |
3.6079 |
3.8688 |
3.7177 |
| 2023-08-15 |
3.8906 |
32,964.4892 |
4.0779 |
3.6087 |
4.0833 |
3.8203 |
| 2023-08-14 |
4.0882 |
19,782.5313 |
4.0965 |
4.0452 |
4.1251 |
4.0855 |
| 2023-08-13 |
4.1324 |
9,530.6541 |
4.1300 |
4.1004 |
4.1774 |
4.1327 |
| 2023-08-12 |
4.1166 |
8,840.3742 |
4.1110 |
4.0982 |
4.1403 |
4.1302 |
| 2023-08-11 |
4.1236 |
9,550.3514 |
4.1420 |
4.0930 |
4.1585 |
4.1091 |
| 2023-08-10 |
4.1297 |
9,771.5124 |
4.1541 |
4.0923 |
4.1607 |
4.1246 |
| 2023-08-09 |
4.1553 |
10,157.9417 |
4.1450 |
4.1257 |
4.2001 |
4.1484 |
| 2023-08-08 |
4.1294 |
23,008.1823 |
4.1047 |
4.0696 |
4.2092 |
4.1538 |
| 2023-08-07 |
4.1136 |
28,052.9726 |
4.1685 |
3.9890 |
4.2190 |
4.0942 |
| 2023-08-06 |
4.1359 |
13,861.7292 |
4.1031 |
4.0972 |
4.1687 |
4.1655 |
| 2023-08-05 |
4.0648 |
12,129.7457 |
4.0913 |
4.0308 |
4.1303 |
4.1085 |
| 2023-08-04 |
4.1160 |
13,986.4079 |
4.1053 |
4.0851 |
4.1559 |
4.1116 |
| 2023-08-03 |
4.2303 |
13,356.6840 |
4.2602 |
4.1366 |
4.2962 |
4.1432 |
| 2023-08-02 |
4.2542 |
19,952.9264 |
4.2811 |
4.1981 |
4.3279 |
4.2891 |
| 2023-08-01 |
4.1852 |
17,614.2663 |
4.2569 |
4.0919 |
4.2811 |
4.2466 |
| 2023-07-31 |
4.2890 |
9,001.3397 |
4.3041 |
4.2075 |
4.3631 |
4.2123 |
| 2023-07-30 |
4.4169 |
2,588.7927 |
4.4245 |
4.3884 |
4.4404 |
4.4144 |
| 2023-07-29 |
4.4153 |
3,168.6608 |
4.3883 |
4.3799 |
4.4399 |
4.4130 |
| 2023-07-28 |
4.4198 |
12,151.1996 |
4.4325 |
4.3801 |
4.4812 |
4.4055 |
| 2023-07-27 |
4.3680 |
11,992.8188 |
4.3293 |
4.3124 |
4.4166 |
4.3469 |
| 2023-07-26 |
4.3224 |
18,146.4477 |
4.4006 |
4.2472 |
4.4025 |
4.3111 |
| 2023-07-25 |
4.4844 |
14,069.5329 |
4.5219 |
4.3747 |
4.5530 |
4.3911 |
| 2023-07-24 |
4.4667 |
36,711.6593 |
4.5660 |
4.2953 |
4.5954 |
4.5444 |
| 2023-07-23 |
4.6030 |
12,929.1090 |
4.4574 |
4.4409 |
4.6727 |
4.6181 |
| 2023-07-22 |
4.5042 |
14,644.9420 |
4.4765 |
4.4483 |
4.5700 |
4.5271 |
| 2023-07-21 |
4.4814 |
28,315.3528 |
4.4405 |
4.3990 |
4.5470 |
4.4841 |
| 2023-07-20 |
4.4048 |
58,250.6352 |
4.2574 |
4.2499 |
4.5819 |
4.4403 |
| 2023-07-19 |
4.3097 |
16,009.2003 |
4.2800 |
4.2176 |
4.3937 |
4.2557 |
| 2023-07-18 |
4.2708 |
20,193.6065 |
4.3466 |
4.1573 |
4.3882 |
4.2614 |
| 2023-07-17 |
4.3438 |
41,125.7936 |
4.3548 |
4.2141 |
4.4798 |
4.2995 |
| 2023-07-16 |
4.4008 |
30,264.1995 |
4.4382 |
4.3254 |
4.4659 |
4.4105 |
| 2023-07-15 |
4.4240 |
26,494.4560 |
4.4341 |
4.3787 |
4.5040 |
4.4139 |
| 2023-07-14 |
4.5682 |
105,185.7783 |
4.6670 |
4.2971 |
4.7456 |
4.3827 |
| 2023-07-13 |
4.4277 |
78,423.2714 |
4.2357 |
4.1855 |
4.6202 |
4.5580 |
| 2023-07-12 |
4.2726 |
42,314.5636 |
4.2965 |
4.1782 |
4.3549 |
4.2394 |
| 2023-07-11 |
4.2943 |
22,095.8112 |
4.3245 |
4.2150 |
4.3445 |
4.2549 |