Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
4.4630 |
15,500.0958 |
4.5063 |
4.3685 |
4.5715 |
4.4777 |
| 2024-11-18 |
4.4995 |
44,474.1399 |
4.3439 |
4.3340 |
4.6514 |
4.5029 |
| 2024-11-17 |
4.5715 |
45,087.7717 |
4.7654 |
4.3970 |
4.8560 |
4.4517 |
| 2024-11-16 |
4.4768 |
43,352.9730 |
4.2047 |
4.1547 |
4.8227 |
4.7455 |
| 2024-11-15 |
4.0511 |
18,948.9404 |
3.8576 |
3.7867 |
4.2599 |
4.1974 |
| 2024-11-14 |
3.9985 |
16,435.5504 |
4.0666 |
3.8534 |
4.2071 |
3.9483 |
| 2024-11-13 |
4.0316 |
47,992.4799 |
4.2226 |
3.8703 |
4.2915 |
4.0578 |
| 2024-11-12 |
4.3863 |
93,697.7977 |
4.4237 |
4.1083 |
4.6379 |
4.1925 |
| 2024-11-11 |
4.2163 |
71,831.1368 |
4.2993 |
4.1322 |
4.3626 |
4.2564 |
| 2024-11-10 |
4.1244 |
19,610.6607 |
4.0377 |
4.0110 |
4.2190 |
4.1567 |
| 2024-11-09 |
3.9044 |
22,211.1670 |
3.9086 |
3.7903 |
4.0558 |
4.0522 |
| 2024-11-08 |
3.8182 |
66,715.0830 |
3.7825 |
3.6933 |
3.9609 |
3.8452 |
| 2024-11-07 |
3.7363 |
16,687.9123 |
3.7122 |
3.6854 |
3.8255 |
3.7438 |
| 2024-11-06 |
3.5878 |
13,132.9420 |
3.3976 |
3.3965 |
3.6533 |
3.5806 |
| 2024-11-05 |
3.3718 |
8,608.7701 |
3.2825 |
3.2804 |
3.4284 |
3.3805 |
| 2024-11-04 |
3.3636 |
7,674.2893 |
3.3339 |
3.3082 |
3.4051 |
3.3193 |
| 2024-11-03 |
3.3415 |
14,330.3829 |
3.4327 |
3.2424 |
3.4365 |
3.3351 |
| 2024-11-02 |
3.4525 |
6,830.1262 |
3.4715 |
3.4004 |
3.5086 |
3.4344 |
| 2024-11-01 |
3.5252 |
14,155.9905 |
3.5407 |
3.4271 |
3.5759 |
3.4541 |
| 2024-10-31 |
3.5955 |
35,525.4777 |
3.7313 |
3.4991 |
3.7400 |
3.5171 |
| 2024-10-30 |
3.7469 |
15,037.3242 |
3.7227 |
3.6676 |
3.7884 |
3.7203 |
| 2024-10-29 |
3.6394 |
11,777.7942 |
3.6318 |
3.6035 |
3.7367 |
3.7030 |
| 2024-10-28 |
3.5286 |
63,903.8193 |
3.5657 |
3.4504 |
3.6634 |
3.6301 |
| 2024-10-27 |
3.5049 |
93,151.5298 |
3.4676 |
3.4550 |
3.6149 |
3.5929 |
| 2024-10-26 |
3.4609 |
7,588.7158 |
3.4049 |
3.3822 |
3.4893 |
3.4570 |
| 2024-10-25 |
3.6571 |
9,212.0309 |
3.7452 |
3.5629 |
3.7455 |
3.6242 |
| 2024-10-24 |
3.7112 |
5,729.0637 |
3.6971 |
3.6618 |
3.7501 |
3.7501 |
| 2024-10-23 |
3.7056 |
8,781.1764 |
3.8075 |
3.6180 |
3.8080 |
3.6799 |
| 2024-10-22 |
3.8331 |
11,222.2205 |
3.8597 |
3.7444 |
3.9108 |
3.7989 |
| 2024-10-21 |
3.9491 |
4,582.7687 |
3.9948 |
3.7846 |
4.0194 |
3.8218 |
| 2024-10-20 |
3.9012 |
9,313.9318 |
3.7824 |
3.7148 |
4.0048 |
3.9496 |
| 2024-10-19 |
3.7489 |
3,477.4190 |
3.7798 |
3.7061 |
3.8211 |
3.7189 |
| 2024-10-18 |
3.7015 |
3,619.0859 |
3.6393 |
3.6306 |
3.7485 |
3.7330 |
| 2024-10-17 |
3.6670 |
2,936.1896 |
3.7537 |
3.6094 |
3.7696 |
3.6370 |
| 2024-10-16 |
3.7518 |
12,474.3952 |
3.7962 |
3.7037 |
3.8214 |
3.7746 |
| 2024-10-15 |
3.8330 |
10,061.3174 |
3.8573 |
3.7047 |
3.9108 |
3.7654 |
| 2024-10-14 |
3.6627 |
9,645.2400 |
3.5564 |
3.5385 |
3.7884 |
3.7810 |
| 2024-10-13 |
3.5638 |
3,401.6391 |
3.6152 |
3.4895 |
3.6275 |
3.5059 |
| 2024-10-12 |
3.6228 |
7,667.1424 |
3.5829 |
3.5770 |
3.6538 |
3.6122 |
| 2024-10-11 |
3.5490 |
3,577.6621 |
3.5376 |
3.5094 |
3.5928 |
3.5728 |
| 2024-10-10 |
3.5208 |
5,940.0498 |
3.5207 |
3.4643 |
3.5348 |
3.5112 |
| 2024-10-09 |
3.5886 |
23,316.2065 |
3.6331 |
3.4702 |
3.6801 |
3.4887 |
| 2024-10-08 |
3.6874 |
7,965.1627 |
3.7224 |
3.5948 |
3.7762 |
3.6661 |
| 2024-10-07 |
3.7734 |
14,086.9691 |
3.6878 |
3.6878 |
3.8157 |
3.7984 |
| 2024-10-06 |
3.6740 |
13,016.8065 |
3.6130 |
3.6062 |
3.7160 |
3.6482 |
| 2024-10-05 |
3.6450 |
7,498.2629 |
3.6493 |
3.6036 |
3.6788 |
3.6048 |
| 2024-10-04 |
3.6028 |
4,836.1674 |
3.5732 |
3.5527 |
3.6388 |
3.6217 |
| 2024-10-03 |
3.5324 |
19,356.7436 |
3.5508 |
3.4238 |
3.6513 |
3.5327 |
| 2024-10-02 |
3.5919 |
7,777.4638 |
3.5616 |
3.4709 |
3.6810 |
3.5260 |
| 2024-10-01 |
3.7537 |
16,531.6517 |
3.8279 |
3.4523 |
3.9393 |
3.5039 |