Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
5.4714 |
74,319.1085 |
5.6454 |
5.2686 |
5.6842 |
5.3546 |
| 2022-07-24 |
5.7232 |
71,802.6597 |
5.5796 |
5.5450 |
5.9156 |
5.7176 |
| 2022-07-23 |
5.5096 |
39,989.8013 |
5.4745 |
5.3978 |
5.6557 |
5.5613 |
| 2022-07-22 |
5.6366 |
67,468.2046 |
5.6234 |
5.4280 |
5.8050 |
5.5015 |
| 2022-07-21 |
5.5300 |
97,627.3059 |
5.5800 |
5.3790 |
5.7330 |
5.6020 |
| 2022-07-20 |
5.9281 |
158,194.4719 |
6.0501 |
5.4907 |
6.1999 |
5.6208 |
| 2022-07-19 |
5.9083 |
126,718.3327 |
5.9380 |
5.6644 |
6.2570 |
6.0571 |
| 2022-07-18 |
5.8369 |
163,746.5958 |
5.6809 |
5.6200 |
6.1673 |
5.8824 |
| 2022-07-17 |
5.6116 |
106,819.8966 |
5.3964 |
5.3718 |
5.9546 |
5.8125 |
| 2022-07-16 |
5.2891 |
65,089.9533 |
5.2341 |
5.1564 |
5.4460 |
5.4144 |
| 2022-07-15 |
5.3629 |
76,032.2715 |
5.3635 |
5.2219 |
5.4615 |
5.2517 |
| 2022-07-14 |
5.3114 |
60,215.9259 |
5.2916 |
5.1609 |
5.4158 |
5.3545 |
| 2022-07-13 |
5.1949 |
60,329.8709 |
5.0880 |
5.0150 |
5.3169 |
5.2126 |
| 2022-07-12 |
5.2045 |
50,295.6049 |
5.2071 |
5.0692 |
5.2803 |
5.1281 |
| 2022-07-11 |
5.3342 |
47,055.7843 |
5.4758 |
5.1835 |
5.4943 |
5.1835 |
| 2022-07-10 |
5.5725 |
23,055.0228 |
5.7963 |
5.4437 |
5.8005 |
5.4749 |
| 2022-07-09 |
5.8005 |
15,792.4324 |
5.7308 |
5.6921 |
5.9018 |
5.8441 |
| 2022-07-08 |
5.6757 |
67,544.4950 |
5.8008 |
5.5685 |
5.9219 |
5.6912 |
| 2022-07-07 |
5.7494 |
38,373.3672 |
5.5821 |
5.5340 |
5.8697 |
5.8178 |
| 2022-07-06 |
5.5074 |
41,816.5761 |
5.4978 |
5.4320 |
5.5877 |
5.5327 |
| 2022-07-05 |
5.4695 |
49,910.2899 |
5.5554 |
5.3154 |
5.6315 |
5.5169 |
| 2022-07-04 |
5.3536 |
40,058.9759 |
5.3563 |
5.2094 |
5.5934 |
5.5653 |
| 2022-07-03 |
5.3165 |
172,028.1071 |
5.3411 |
5.1956 |
5.4856 |
5.4079 |
| 2022-07-02 |
5.2985 |
88,794.4803 |
5.3459 |
5.2136 |
5.3934 |
5.3697 |
| 2022-07-01 |
5.3553 |
196,432.2366 |
5.3888 |
5.2332 |
5.5375 |
5.3609 |
| 2022-06-30 |
5.2534 |
224,119.1378 |
5.4559 |
5.0856 |
5.5001 |
5.3848 |
| 2022-06-29 |
5.4857 |
163,485.1830 |
5.5163 |
5.3653 |
5.5968 |
5.4928 |
| 2022-06-28 |
5.7358 |
192,532.3843 |
5.7682 |
5.5344 |
5.9531 |
5.5816 |
| 2022-06-27 |
5.8730 |
154,710.5815 |
5.8218 |
5.6428 |
6.1050 |
5.8321 |
| 2022-06-26 |
6.0739 |
213,142.4430 |
6.0752 |
5.8954 |
6.3363 |
6.0264 |
| 2022-06-25 |
6.0642 |
142,224.9796 |
6.1169 |
5.8557 |
6.2951 |
6.0703 |
| 2022-06-24 |
5.9757 |
148,979.3445 |
5.7950 |
5.7526 |
6.2879 |
6.1299 |
| 2022-06-23 |
5.7310 |
176,447.3203 |
5.5211 |
5.5151 |
5.9191 |
5.8094 |
| 2022-06-22 |
5.6287 |
222,878.6524 |
5.9478 |
5.4465 |
5.9478 |
5.5356 |
| 2022-06-21 |
5.8399 |
201,884.1247 |
5.4487 |
5.3991 |
6.3817 |
6.0474 |
| 2022-06-20 |
5.4442 |
122,179.1946 |
5.4907 |
5.2917 |
5.6844 |
5.4198 |
| 2022-06-19 |
5.2449 |
175,212.4271 |
5.1122 |
4.9885 |
5.5408 |
5.4249 |
| 2022-06-18 |
5.1040 |
290,433.9622 |
5.3333 |
4.8037 |
5.4141 |
5.1119 |
| 2022-06-17 |
5.3850 |
179,310.6334 |
5.2989 |
5.2850 |
5.4777 |
5.3682 |
| 2022-06-16 |
5.5213 |
224,401.1476 |
5.8683 |
5.2129 |
5.9364 |
5.2766 |
| 2022-06-15 |
5.3167 |
288,879.0833 |
5.4691 |
5.0714 |
5.8593 |
5.8100 |
| 2022-06-14 |
5.4354 |
314,958.9013 |
5.3389 |
5.0128 |
5.7013 |
5.5025 |
| 2022-06-13 |
5.3739 |
379,431.1678 |
5.6720 |
5.1251 |
5.8221 |
5.2596 |
| 2022-06-12 |
5.9162 |
221,345.5082 |
6.1041 |
5.5762 |
6.1775 |
5.9631 |
| 2022-06-11 |
6.4615 |
251,424.0357 |
6.8233 |
6.0759 |
6.9080 |
6.0929 |
| 2022-06-10 |
6.9884 |
304,870.2380 |
7.2222 |
6.7409 |
7.2456 |
6.8163 |
| 2022-06-09 |
7.2229 |
188,561.1013 |
7.1887 |
7.0741 |
7.3470 |
7.1655 |
| 2022-06-08 |
7.2835 |
285,959.1221 |
7.3231 |
7.1422 |
7.4542 |
7.2166 |
| 2022-06-07 |
7.2861 |
259,922.1149 |
7.5706 |
6.9972 |
7.6567 |
7.4231 |
| 2022-06-06 |
7.6105 |
161,496.0690 |
7.3680 |
7.3576 |
7.8839 |
7.5310 |