Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
4.4507 |
7,496.6929 |
4.5084 |
4.3956 |
4.5254 |
4.4200 |
| 2023-05-20 |
4.4880 |
5,912.9616 |
4.4883 |
4.4562 |
4.5322 |
4.4957 |
| 2023-05-19 |
4.4527 |
13,951.2843 |
4.4621 |
4.4299 |
4.5100 |
4.4980 |
| 2023-05-18 |
4.5608 |
27,797.0897 |
4.5407 |
4.3935 |
4.6586 |
4.4652 |
| 2023-05-17 |
4.4774 |
49,757.8232 |
4.4077 |
4.3870 |
4.6062 |
4.5068 |
| 2023-05-16 |
4.4224 |
32,351.2239 |
4.4550 |
4.3814 |
4.4839 |
4.4293 |
| 2023-05-15 |
4.4793 |
8,680.6732 |
4.4540 |
4.3775 |
4.5381 |
4.4578 |
| 2023-05-14 |
4.4131 |
11,129.8754 |
4.3747 |
4.3262 |
4.4833 |
4.4359 |
| 2023-05-13 |
4.3810 |
6,642.5667 |
4.4383 |
4.3384 |
4.4383 |
4.3725 |
| 2023-05-12 |
4.2963 |
22,821.5767 |
4.3531 |
4.2291 |
4.4008 |
4.3930 |
| 2023-05-11 |
4.4253 |
35,343.5797 |
4.6034 |
4.2221 |
4.6034 |
4.3327 |
| 2023-05-10 |
4.5912 |
39,202.9769 |
4.5434 |
4.3785 |
4.7321 |
4.6319 |
| 2023-05-09 |
4.5498 |
8,604.3040 |
4.5306 |
4.4965 |
4.6016 |
4.5138 |
| 2023-05-08 |
4.6815 |
26,067.8159 |
5.0149 |
4.3489 |
5.0644 |
4.5115 |
| 2023-05-07 |
5.0679 |
11,225.5969 |
5.0490 |
5.0403 |
5.1257 |
5.0894 |
| 2023-05-06 |
5.1185 |
9,815.9707 |
5.2631 |
4.9727 |
5.2836 |
5.0512 |
| 2023-05-05 |
5.2427 |
17,873.6879 |
5.2675 |
5.1095 |
5.3205 |
5.2572 |
| 2023-05-04 |
5.2946 |
5,511.9884 |
5.3290 |
5.2357 |
5.3619 |
5.2647 |
| 2023-05-03 |
5.2561 |
25,054.4758 |
5.2643 |
5.2064 |
5.3658 |
5.3580 |
| 2023-05-02 |
5.2663 |
22,382.4046 |
5.2892 |
5.2177 |
5.3197 |
5.2829 |
| 2023-05-01 |
5.3388 |
16,310.5987 |
5.4240 |
5.1951 |
5.4590 |
5.2830 |
| 2023-04-30 |
5.5242 |
17,387.2024 |
5.5781 |
5.3877 |
5.6057 |
5.4518 |
| 2023-04-29 |
5.5104 |
56,333.1701 |
5.5038 |
5.4198 |
5.6592 |
5.6055 |
| 2023-04-28 |
5.4274 |
17,203.4753 |
5.4020 |
5.2830 |
5.5250 |
5.4799 |
| 2023-04-27 |
5.3253 |
23,204.8522 |
5.2490 |
5.2200 |
5.4739 |
5.4242 |
| 2023-04-26 |
5.2942 |
28,332.5173 |
5.3565 |
5.0019 |
5.5473 |
5.2020 |
| 2023-04-25 |
5.2211 |
15,633.8295 |
5.2520 |
5.1482 |
5.2865 |
5.2865 |
| 2023-04-24 |
5.2457 |
21,278.2846 |
5.2631 |
5.1589 |
5.3447 |
5.2599 |
| 2023-04-23 |
5.2800 |
12,632.1027 |
5.3119 |
5.1477 |
5.3836 |
5.2704 |
| 2023-04-22 |
5.2750 |
11,732.8566 |
5.2616 |
5.2146 |
5.3372 |
5.3025 |
| 2023-04-21 |
5.4893 |
24,779.7270 |
5.5775 |
5.1292 |
5.6332 |
5.1938 |
| 2023-04-20 |
5.6743 |
25,277.9394 |
5.7127 |
5.4646 |
5.8185 |
5.5191 |
| 2023-04-19 |
5.8221 |
29,340.5799 |
6.2604 |
5.5615 |
6.2902 |
5.7150 |
| 2023-04-18 |
6.1990 |
7,449.6159 |
6.1070 |
6.0319 |
6.3123 |
6.2333 |
| 2023-04-17 |
6.1895 |
12,956.2943 |
6.3454 |
6.0332 |
6.3630 |
6.0675 |
| 2023-04-16 |
6.3083 |
18,645.0201 |
6.3039 |
6.2010 |
6.3802 |
6.3438 |
| 2023-04-15 |
6.2476 |
28,226.6127 |
6.2295 |
6.0894 |
6.4300 |
6.3552 |
| 2023-04-14 |
6.1712 |
33,398.2068 |
6.0829 |
5.9403 |
6.3246 |
6.2274 |
| 2023-04-13 |
6.0360 |
12,200.6577 |
5.9552 |
5.9125 |
6.1439 |
6.0732 |
| 2023-04-12 |
5.9248 |
27,691.4867 |
6.1092 |
5.8122 |
6.1250 |
5.9877 |
| 2023-04-11 |
6.0592 |
28,772.3642 |
6.1731 |
5.9606 |
6.1731 |
6.1029 |
| 2023-04-10 |
5.9244 |
29,629.3868 |
5.7426 |
5.6749 |
6.1965 |
6.1548 |
| 2023-04-09 |
5.7543 |
14,035.5202 |
5.7744 |
5.6276 |
5.8821 |
5.7634 |
| 2023-04-08 |
5.8218 |
24,151.6818 |
5.7810 |
5.7398 |
5.9024 |
5.8049 |
| 2023-04-07 |
5.7788 |
15,777.4527 |
5.6037 |
5.5148 |
6.0055 |
5.7938 |
| 2023-04-06 |
5.5867 |
7,534.6087 |
5.6811 |
5.5335 |
5.6811 |
5.5963 |
| 2023-04-05 |
5.6973 |
23,055.5044 |
5.6123 |
5.5475 |
5.7856 |
5.6271 |
| 2023-04-04 |
5.6108 |
21,289.7860 |
5.5806 |
5.5164 |
5.6701 |
5.6207 |
| 2023-04-03 |
5.5172 |
14,478.0477 |
5.5467 |
5.3441 |
5.6760 |
5.6056 |
| 2023-04-02 |
5.6139 |
7,387.8255 |
5.7685 |
5.4447 |
5.7929 |
5.5056 |