Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
5.6903 |
14,675.2513 |
5.6932 |
5.5438 |
5.7998 |
5.7451 |
| 2023-03-31 |
5.5888 |
7,801.0451 |
5.5641 |
5.4548 |
5.7366 |
5.6943 |
| 2023-03-30 |
5.6039 |
23,865.8658 |
5.7377 |
5.4307 |
5.8852 |
5.5095 |
| 2023-03-29 |
5.7308 |
9,233.6728 |
5.5671 |
5.5436 |
5.8211 |
5.7840 |
| 2023-03-28 |
5.3998 |
8,526.4592 |
5.3514 |
5.2701 |
5.6203 |
5.5317 |
| 2023-03-27 |
5.3420 |
22,246.9473 |
5.6838 |
5.2030 |
5.7002 |
5.2918 |
| 2023-03-26 |
5.5488 |
12,734.4511 |
5.3814 |
5.3527 |
5.7179 |
5.6961 |
| 2023-03-25 |
5.4997 |
17,279.4822 |
5.5584 |
5.2597 |
5.6215 |
5.3524 |
| 2023-03-24 |
5.7138 |
34,370.7931 |
5.9340 |
5.4477 |
6.0554 |
5.5146 |
| 2023-03-23 |
5.7623 |
15,376.6262 |
5.6437 |
5.6100 |
5.9698 |
5.9242 |
| 2023-03-22 |
5.6887 |
32,678.0489 |
5.9122 |
5.3273 |
5.9719 |
5.6151 |
| 2023-03-21 |
5.8469 |
22,531.1798 |
5.7250 |
5.6263 |
6.0875 |
5.9302 |
| 2023-03-20 |
6.0935 |
46,922.9818 |
6.2853 |
5.6551 |
6.4376 |
5.7611 |
| 2023-03-19 |
6.0906 |
37,182.4106 |
5.8886 |
5.8599 |
6.3299 |
6.1537 |
| 2023-03-18 |
6.2400 |
69,221.0449 |
6.3881 |
5.8594 |
6.5506 |
5.9419 |
| 2023-03-17 |
6.0824 |
86,423.9905 |
5.7957 |
5.7014 |
6.3041 |
6.0579 |
| 2023-03-16 |
5.7166 |
100,386.4098 |
5.6060 |
5.5057 |
5.9320 |
5.7841 |
| 2023-03-15 |
5.8657 |
104,318.6778 |
6.7629 |
5.3271 |
7.0471 |
5.5674 |
| 2023-03-14 |
6.7673 |
59,410.9613 |
6.3785 |
6.1240 |
7.6001 |
6.7469 |
| 2023-03-13 |
6.0517 |
83,494.1122 |
5.7045 |
5.6862 |
6.5833 |
6.5407 |
| 2023-03-12 |
4.9947 |
44,879.2943 |
4.9579 |
4.8259 |
5.4210 |
5.3955 |
| 2023-03-11 |
5.1607 |
66,657.7570 |
5.3191 |
4.6651 |
5.5195 |
4.9575 |
| 2023-03-10 |
5.3013 |
34,692.3293 |
5.5056 |
5.1061 |
5.5242 |
5.3116 |
| 2023-03-09 |
5.7790 |
32,221.0075 |
5.7920 |
5.2879 |
6.1884 |
5.4004 |
| 2023-03-08 |
5.8187 |
19,647.0023 |
5.9764 |
5.5967 |
6.1039 |
5.8398 |
| 2023-03-07 |
5.9482 |
12,360.7051 |
6.0946 |
5.7768 |
6.1941 |
5.8284 |
| 2023-03-06 |
6.1112 |
10,475.3910 |
6.1264 |
6.0052 |
6.2472 |
6.1198 |
| 2023-03-05 |
6.1059 |
29,679.1336 |
5.9146 |
5.8798 |
6.2775 |
6.2092 |
| 2023-03-04 |
5.8747 |
130,871.9209 |
6.2546 |
5.6937 |
6.3177 |
5.7707 |
| 2023-03-03 |
6.2781 |
39,958.7427 |
6.9033 |
5.8806 |
6.9735 |
6.2238 |
| 2023-03-02 |
6.9217 |
30,966.6122 |
7.2540 |
6.6472 |
7.3589 |
6.8946 |
| 2023-03-01 |
6.9687 |
78,797.7848 |
6.4895 |
6.4117 |
7.2569 |
7.1309 |
| 2023-02-28 |
6.6028 |
31,440.1797 |
6.8624 |
6.3180 |
6.8773 |
6.4551 |
| 2023-02-27 |
6.8755 |
30,011.5714 |
6.8984 |
6.6700 |
7.2773 |
6.8247 |
| 2023-02-26 |
6.7821 |
23,477.8848 |
6.6994 |
6.6410 |
6.9877 |
6.8843 |
| 2023-02-25 |
6.7535 |
58,443.5016 |
6.8556 |
6.3542 |
6.9941 |
6.6953 |
| 2023-02-24 |
7.5607 |
77,468.0384 |
7.8535 |
6.6184 |
8.0329 |
6.7524 |
| 2023-02-23 |
7.9420 |
28,954.0623 |
8.0287 |
7.6361 |
8.2706 |
7.8576 |
| 2023-02-22 |
8.5037 |
136,619.1409 |
8.1905 |
7.5255 |
9.1758 |
8.1060 |
| 2023-02-21 |
8.0826 |
102,679.3765 |
8.5497 |
7.7019 |
8.6897 |
8.1578 |
| 2023-02-20 |
8.3872 |
54,027.6675 |
8.4939 |
8.0901 |
8.7397 |
8.3307 |
| 2023-02-19 |
8.6797 |
98,391.9199 |
7.5202 |
7.5202 |
9.5227 |
8.7617 |
| 2023-02-18 |
7.5406 |
69,174.7080 |
7.6403 |
7.2772 |
7.9967 |
7.5518 |
| 2023-02-17 |
7.0850 |
188,782.5459 |
5.4143 |
5.4025 |
7.8676 |
7.5961 |
| 2023-02-16 |
5.7150 |
79,124.2123 |
5.4861 |
5.3814 |
5.9934 |
5.7965 |
| 2023-02-15 |
5.3004 |
28,051.6898 |
5.0918 |
5.0055 |
5.5000 |
5.5000 |
| 2023-02-14 |
4.9508 |
23,758.7026 |
4.8643 |
4.7382 |
5.1081 |
5.0723 |
| 2023-02-13 |
4.8103 |
25,658.5642 |
4.9125 |
4.6889 |
4.9667 |
4.7969 |
| 2023-02-12 |
5.0366 |
14,781.3412 |
5.0961 |
4.8566 |
5.1547 |
4.9308 |
| 2023-02-11 |
5.0314 |
27,562.2069 |
4.8462 |
4.8377 |
5.1149 |
5.0670 |