Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
7.3837 |
190,595.9298 |
7.3840 |
7.2052 |
7.5150 |
7.4258 |
| 2022-06-03 |
7.4779 |
170,237.6597 |
7.7362 |
7.2433 |
7.7528 |
7.3746 |
| 2022-06-02 |
7.4966 |
243,922.3810 |
7.4414 |
7.3071 |
7.8081 |
7.7586 |
| 2022-06-01 |
7.8760 |
86,466.6397 |
8.1074 |
7.3033 |
8.1746 |
7.4289 |
| 2022-05-31 |
8.1246 |
104,166.6749 |
8.2128 |
7.8262 |
8.3504 |
8.1469 |
| 2022-05-30 |
7.9304 |
173,301.6184 |
7.6106 |
7.5440 |
8.3143 |
8.2113 |
| 2022-05-29 |
7.5638 |
221,517.8711 |
7.5469 |
7.3185 |
7.8060 |
7.6292 |
| 2022-05-28 |
7.3615 |
47,481.5705 |
7.2260 |
7.1577 |
7.5781 |
7.5576 |
| 2022-05-27 |
7.4276 |
65,158.8484 |
7.6381 |
7.1390 |
7.7318 |
7.3091 |
| 2022-05-26 |
7.8076 |
136,653.1921 |
8.1730 |
7.2980 |
8.2944 |
7.7002 |
| 2022-05-25 |
8.3128 |
76,440.1576 |
8.4032 |
8.0597 |
8.5957 |
8.2621 |
| 2022-05-24 |
8.3357 |
81,789.4868 |
8.1719 |
8.0142 |
8.5358 |
8.4157 |
| 2022-05-23 |
8.7676 |
211,352.8370 |
8.4413 |
8.0808 |
9.4759 |
8.1353 |
| 2022-05-22 |
8.2786 |
41,534.9655 |
8.1750 |
8.0131 |
8.4710 |
8.3494 |
| 2022-05-21 |
8.0390 |
63,322.0920 |
7.9369 |
7.7545 |
8.3370 |
8.1381 |
| 2022-05-20 |
8.1153 |
57,908.4042 |
8.1998 |
7.6815 |
8.3369 |
7.9841 |
| 2022-05-19 |
7.8196 |
118,250.8830 |
7.6021 |
7.3739 |
8.2131 |
8.1888 |
| 2022-05-18 |
8.1166 |
55,133.3617 |
8.5637 |
7.6460 |
8.7055 |
7.7632 |
| 2022-05-17 |
8.5838 |
38,257.7046 |
8.3022 |
8.1861 |
8.8891 |
8.4994 |
| 2022-05-16 |
8.5253 |
45,194.4934 |
9.1592 |
8.2075 |
9.1592 |
8.3186 |
| 2022-05-15 |
8.7869 |
63,804.3367 |
8.7871 |
8.4823 |
9.2403 |
9.2355 |
| 2022-05-14 |
8.5646 |
105,838.6643 |
8.7491 |
8.0281 |
9.1033 |
8.5971 |
| 2022-05-13 |
8.8536 |
105,785.7102 |
8.1061 |
7.8750 |
9.4599 |
8.7923 |
| 2022-05-12 |
7.6778 |
186,929.7194 |
8.5910 |
6.6310 |
9.0390 |
7.8259 |
| 2022-05-11 |
9.9436 |
176,617.4216 |
11.3270 |
8.1782 |
11.5630 |
8.4368 |
| 2022-05-10 |
11.6591 |
105,172.6123 |
11.0070 |
10.5310 |
12.5260 |
11.2000 |
| 2022-05-09 |
11.8803 |
82,378.0812 |
13.1120 |
11.1370 |
13.2910 |
11.5790 |
| 2022-05-08 |
13.1702 |
31,847.6094 |
13.2570 |
12.8140 |
13.4490 |
13.2990 |
| 2022-05-07 |
13.6786 |
61,702.3940 |
13.8480 |
12.8110 |
13.9420 |
13.2100 |
| 2022-05-06 |
13.7785 |
30,395.5557 |
13.9500 |
13.3380 |
14.1590 |
13.8610 |
| 2022-05-05 |
14.6113 |
124,179.9524 |
15.7040 |
13.2790 |
15.8660 |
13.9090 |
| 2022-05-04 |
15.1583 |
56,479.4817 |
14.6400 |
14.5500 |
15.9410 |
15.5510 |
| 2022-05-03 |
14.7112 |
29,550.4741 |
14.6130 |
14.2170 |
14.9820 |
14.5090 |
| 2022-05-02 |
14.7964 |
51,840.7986 |
15.0850 |
14.0880 |
15.2880 |
14.7310 |
| 2022-05-01 |
14.7437 |
68,655.7725 |
14.2230 |
13.9110 |
15.6510 |
14.8240 |
| 2022-04-30 |
17.5022 |
39,112.7856 |
17.3130 |
17.0450 |
18.0210 |
17.1890 |
| 2022-04-29 |
17.3837 |
35,367.2989 |
18.0910 |
16.9860 |
18.1930 |
17.2740 |
| 2022-04-28 |
17.9707 |
27,908.4344 |
17.6920 |
17.4930 |
18.4860 |
18.1090 |
| 2022-04-27 |
17.6471 |
12,912.5389 |
17.2720 |
17.2300 |
18.0060 |
17.6050 |
| 2022-04-26 |
18.1067 |
20,413.7406 |
18.6330 |
17.2750 |
18.7600 |
17.5190 |
| 2022-04-25 |
18.0997 |
36,935.9210 |
18.9160 |
17.4120 |
18.9340 |
18.5140 |
| 2022-04-24 |
19.0548 |
11,061.9495 |
18.9360 |
18.6550 |
19.3480 |
18.9340 |
| 2022-04-23 |
19.1613 |
20,714.0933 |
19.2820 |
18.8050 |
19.5500 |
18.9240 |
| 2022-04-22 |
19.0645 |
28,370.2358 |
18.8410 |
18.6950 |
19.5000 |
19.1330 |
| 2022-04-21 |
19.6907 |
33,174.6482 |
19.5820 |
18.5960 |
20.2610 |
18.9050 |
| 2022-04-20 |
20.0020 |
64,199.9838 |
20.3860 |
19.3700 |
20.6890 |
19.7570 |
| 2022-04-19 |
20.1727 |
40,368.2952 |
19.6300 |
19.3550 |
21.1330 |
20.1790 |
| 2022-04-18 |
19.1409 |
55,014.0417 |
19.6820 |
18.4000 |
19.9170 |
19.6730 |
| 2022-04-17 |
20.9749 |
64,543.5230 |
21.6700 |
19.8000 |
21.7690 |
20.0400 |
| 2022-04-16 |
20.0930 |
34,448.9588 |
19.0290 |
18.8650 |
22.0700 |
21.7970 |