Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
5.2778 |
119,345.5407 |
5.3679 |
5.1009 |
5.4365 |
5.1840 |
| 2022-11-01 |
5.4253 |
115,211.2098 |
5.4282 |
5.3317 |
5.5064 |
5.3580 |
| 2022-10-31 |
5.4074 |
158,445.9499 |
5.3903 |
5.2998 |
5.5193 |
5.3915 |
| 2022-10-30 |
5.5868 |
239,334.6845 |
5.7191 |
5.2876 |
5.7560 |
5.2982 |
| 2022-10-29 |
5.5360 |
186,334.6251 |
5.3657 |
5.3457 |
5.9012 |
5.6492 |
| 2022-10-28 |
5.2793 |
145,239.9159 |
5.2318 |
5.1139 |
5.4793 |
5.3697 |
| 2022-10-27 |
5.3299 |
145,402.1233 |
5.2560 |
5.2177 |
5.5024 |
5.2287 |
| 2022-10-26 |
5.2773 |
89,482.6831 |
5.1827 |
5.1768 |
5.3649 |
5.2789 |
| 2022-10-25 |
5.0991 |
124,512.9899 |
4.9457 |
4.9126 |
5.3140 |
5.1754 |
| 2022-10-24 |
5.0131 |
50,409.7982 |
5.1209 |
4.9141 |
5.1495 |
4.9522 |
| 2022-10-23 |
5.0389 |
125,058.0890 |
4.9639 |
4.9425 |
5.1694 |
5.1417 |
| 2022-10-22 |
4.9432 |
47,232.6142 |
4.9586 |
4.9015 |
4.9953 |
4.9426 |
| 2022-10-21 |
4.9112 |
92,644.5868 |
4.9414 |
4.8036 |
4.9923 |
4.9553 |
| 2022-10-20 |
5.0043 |
88,681.6699 |
4.9804 |
4.9038 |
5.0947 |
4.9329 |
| 2022-10-19 |
5.0794 |
68,169.0689 |
5.1313 |
5.0175 |
5.1422 |
5.0899 |
| 2022-10-18 |
5.1693 |
97,444.3338 |
5.2558 |
5.0595 |
5.2770 |
5.1341 |
| 2022-10-17 |
5.1759 |
137,681.6170 |
5.1543 |
5.0933 |
5.2650 |
5.2349 |
| 2022-10-16 |
5.1839 |
100,289.9383 |
5.1976 |
5.0970 |
5.2823 |
5.1592 |
| 2022-10-15 |
5.1616 |
235,503.3620 |
5.0708 |
4.9701 |
5.2838 |
5.1932 |
| 2022-10-14 |
5.1757 |
136,743.9643 |
5.1380 |
5.0010 |
5.3229 |
5.0631 |
| 2022-10-13 |
4.9059 |
202,107.7473 |
5.1463 |
4.7286 |
5.1771 |
5.1752 |
| 2022-10-12 |
5.1672 |
22,724.8650 |
5.1375 |
5.1033 |
5.2088 |
5.1479 |
| 2022-10-11 |
5.1325 |
96,143.2325 |
5.1455 |
4.9825 |
5.2304 |
5.1368 |
| 2022-10-10 |
5.3375 |
65,268.5171 |
5.4316 |
5.0849 |
5.4823 |
5.1683 |
| 2022-10-09 |
5.4224 |
18,483.7572 |
5.3940 |
5.3814 |
5.4808 |
5.4216 |
| 2022-10-08 |
5.4622 |
37,958.9073 |
5.4727 |
5.3550 |
5.5043 |
5.3850 |
| 2022-10-07 |
5.4743 |
48,739.6904 |
5.4830 |
5.3937 |
5.5313 |
5.4621 |
| 2022-10-06 |
5.5837 |
104,407.1512 |
5.5920 |
5.4639 |
5.6504 |
5.4955 |
| 2022-10-05 |
5.5409 |
82,345.9190 |
5.6018 |
5.4399 |
5.6559 |
5.5650 |
| 2022-10-04 |
5.5624 |
49,966.6251 |
5.5192 |
5.4926 |
5.6530 |
5.6089 |
| 2022-10-03 |
5.4550 |
47,900.3429 |
5.3791 |
5.2922 |
5.5487 |
5.5059 |
| 2022-10-02 |
5.4806 |
74,542.3724 |
5.5201 |
5.3420 |
5.5746 |
5.4768 |
| 2022-10-01 |
5.6208 |
35,132.5064 |
5.6831 |
5.5349 |
5.6952 |
5.5827 |
| 2022-09-30 |
5.7108 |
70,850.6317 |
5.7892 |
5.6077 |
5.8433 |
5.6296 |
| 2022-09-29 |
5.7897 |
57,058.2862 |
5.8548 |
5.6716 |
5.9497 |
5.7849 |
| 2022-09-28 |
5.7522 |
92,009.6154 |
5.7337 |
5.5494 |
6.0475 |
6.0109 |
| 2022-09-27 |
5.8986 |
138,854.0341 |
5.6986 |
5.5945 |
6.1541 |
5.6772 |
| 2022-09-26 |
5.6537 |
87,320.0282 |
5.7169 |
5.5152 |
5.7969 |
5.6816 |
| 2022-09-25 |
5.6803 |
74,714.9919 |
5.5772 |
5.5161 |
5.9020 |
5.6984 |
| 2022-09-24 |
5.7071 |
91,241.3748 |
5.6970 |
5.5144 |
5.8030 |
5.5558 |
| 2022-09-23 |
5.5643 |
103,733.7056 |
5.5340 |
5.3329 |
5.8230 |
5.7548 |
| 2022-09-22 |
5.4098 |
106,207.7645 |
5.2475 |
5.2353 |
5.5405 |
5.5018 |
| 2022-09-21 |
5.3459 |
229,841.3554 |
5.3129 |
5.1065 |
5.6191 |
5.2571 |
| 2022-09-20 |
5.3851 |
114,538.1764 |
5.4749 |
5.2695 |
5.5136 |
5.3018 |
| 2022-09-19 |
5.3193 |
80,482.7338 |
5.2546 |
5.1406 |
5.5193 |
5.4606 |
| 2022-09-18 |
5.4581 |
51,839.2009 |
5.9074 |
5.0502 |
5.9142 |
5.2186 |
| 2022-09-17 |
5.8667 |
7,360.1067 |
5.8214 |
5.7952 |
5.9511 |
5.8777 |
| 2022-09-16 |
5.7232 |
32,170.7633 |
5.7153 |
5.6544 |
5.7984 |
5.7807 |
| 2022-09-15 |
5.7889 |
34,451.8311 |
5.9625 |
5.6486 |
5.9780 |
5.6722 |
| 2022-09-14 |
5.8941 |
30,304.8108 |
5.8674 |
5.7521 |
5.9844 |
5.9534 |