Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
18.9295 |
20,890.7126 |
18.6880 |
18.6400 |
19.1900 |
19.0210 |
| 2022-04-14 |
19.0207 |
17,809.1564 |
19.3860 |
18.4240 |
19.7800 |
18.7180 |
| 2022-04-13 |
19.2756 |
19,427.8500 |
19.4420 |
18.7440 |
19.5740 |
19.4080 |
| 2022-04-12 |
19.0928 |
35,822.5946 |
18.3230 |
18.2830 |
19.5850 |
19.3570 |
| 2022-04-11 |
19.5701 |
39,761.9202 |
20.9710 |
17.9800 |
21.0470 |
18.2500 |
| 2022-04-10 |
21.3387 |
14,095.6779 |
21.7000 |
20.7830 |
21.8300 |
21.1380 |
| 2022-04-09 |
21.4965 |
21,123.5795 |
21.2850 |
21.1380 |
21.7390 |
21.5570 |
| 2022-04-08 |
22.1415 |
29,475.9312 |
22.4580 |
21.0240 |
22.9250 |
21.1600 |
| 2022-04-07 |
22.1358 |
17,561.2531 |
21.7260 |
21.4280 |
22.6940 |
22.4670 |
| 2022-04-06 |
23.7447 |
59,887.3708 |
24.8930 |
21.8690 |
24.8930 |
22.2020 |
| 2022-04-05 |
25.6454 |
89,599.2234 |
25.2620 |
24.4950 |
26.5500 |
25.1080 |
| 2022-04-04 |
24.9812 |
61,640.4892 |
25.4330 |
23.6580 |
25.7620 |
24.8110 |
| 2022-04-03 |
24.8416 |
53,640.5934 |
23.9410 |
23.6110 |
25.8290 |
25.5590 |
| 2022-04-02 |
25.4591 |
76,094.9336 |
25.4920 |
23.7510 |
26.7080 |
23.7750 |
| 2022-04-01 |
24.0940 |
65,239.0413 |
24.4400 |
22.8950 |
25.8270 |
25.7160 |
| 2022-03-31 |
25.6939 |
73,263.3562 |
25.8610 |
24.0220 |
27.4650 |
24.5620 |
| 2022-03-30 |
25.8537 |
97,945.3405 |
26.3090 |
24.7150 |
26.5800 |
25.7770 |
| 2022-03-29 |
26.4236 |
226,705.2089 |
25.3340 |
24.8760 |
28.0590 |
26.3330 |
| 2022-03-28 |
25.1464 |
202,877.7348 |
23.6980 |
23.4670 |
27.8140 |
26.5670 |
| 2022-03-27 |
20.9005 |
61,440.1161 |
19.4510 |
18.9370 |
22.3680 |
22.2910 |
| 2022-03-26 |
18.9497 |
17,592.2008 |
18.8440 |
18.6390 |
19.4270 |
19.4090 |
| 2022-03-25 |
19.2370 |
26,848.1638 |
19.6400 |
18.3710 |
19.6780 |
18.8260 |
| 2022-03-24 |
19.3477 |
57,446.2034 |
19.3090 |
18.8930 |
19.8080 |
19.4870 |
| 2022-03-23 |
19.0608 |
38,858.6247 |
18.3020 |
18.2900 |
19.5790 |
19.2880 |
| 2022-03-22 |
18.2352 |
12,815.8153 |
17.8010 |
17.7650 |
18.6760 |
18.3320 |
| 2022-03-21 |
17.7379 |
20,804.9926 |
17.6520 |
17.3190 |
17.9750 |
17.8600 |
| 2022-03-20 |
17.7391 |
18,843.4049 |
18.2000 |
17.2660 |
18.2820 |
17.6250 |
| 2022-03-19 |
18.0103 |
34,294.0604 |
17.6110 |
17.5550 |
18.3870 |
18.1260 |
| 2022-03-18 |
17.3905 |
10,598.5661 |
17.4460 |
17.0830 |
17.8190 |
17.4680 |
| 2022-03-17 |
17.4999 |
5,842.0659 |
17.4110 |
17.2520 |
17.7780 |
17.5940 |
| 2022-03-16 |
17.0814 |
12,356.4094 |
16.8110 |
16.7100 |
17.4590 |
17.2550 |
| 2022-03-15 |
16.7109 |
8,928.1288 |
17.4960 |
16.4300 |
17.5110 |
16.9930 |
| 2022-03-14 |
17.3174 |
2,543.6510 |
17.2470 |
17.0490 |
17.6980 |
17.3880 |
| 2022-03-13 |
17.7244 |
6,831.2780 |
17.6870 |
17.4120 |
18.0580 |
17.6630 |
| 2022-03-12 |
17.9952 |
26,578.4781 |
17.3660 |
17.3410 |
18.4730 |
17.7360 |
| 2022-03-11 |
17.4776 |
10,444.4340 |
17.8360 |
17.1540 |
18.0600 |
17.5510 |
| 2022-03-10 |
17.9175 |
6,735.7229 |
18.8170 |
17.3070 |
18.8530 |
17.8750 |
| 2022-03-09 |
18.6843 |
17,672.0957 |
18.0390 |
17.9540 |
19.2500 |
18.7790 |
| 2022-03-08 |
17.9516 |
6,295.3402 |
17.8320 |
17.6670 |
18.3160 |
18.0750 |
| 2022-03-07 |
18.0302 |
17,849.8704 |
18.4470 |
17.1160 |
18.8910 |
17.5040 |
| 2022-03-06 |
18.7578 |
10,223.0402 |
19.0910 |
18.4560 |
19.2520 |
18.8320 |
| 2022-03-05 |
18.6561 |
6,668.3384 |
18.7810 |
18.2990 |
19.2280 |
19.0490 |
| 2022-03-04 |
19.2331 |
16,914.0172 |
20.1320 |
18.6630 |
20.2780 |
18.7740 |
| 2022-03-03 |
20.1576 |
9,082.0539 |
20.7570 |
19.5220 |
20.9440 |
20.1570 |
| 2022-03-02 |
20.9209 |
21,179.0466 |
20.9460 |
20.1940 |
21.6760 |
20.7200 |
| 2022-03-01 |
21.3105 |
19,916.2550 |
21.7350 |
20.5460 |
22.2390 |
20.7070 |
| 2022-02-28 |
20.4979 |
31,609.8457 |
20.3560 |
19.6810 |
21.3410 |
21.0180 |
| 2022-02-27 |
20.1955 |
31,858.8813 |
19.0840 |
18.3810 |
21.3160 |
20.4500 |
| 2022-02-26 |
18.9812 |
7,855.4234 |
18.9240 |
18.5210 |
19.4520 |
18.9500 |
| 2022-02-25 |
18.5853 |
8,603.2489 |
18.4680 |
18.0890 |
19.0890 |
19.0750 |