Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
36.4337 |
117,947.4761 |
36.1820 |
32.9110 |
38.5040 |
33.0380 |
| 2022-01-04 |
36.6516 |
101,345.0420 |
35.0780 |
34.4080 |
38.2600 |
36.6350 |
| 2022-01-03 |
35.1269 |
50,003.0096 |
35.6690 |
34.3910 |
35.6860 |
35.0470 |
| 2022-01-02 |
35.6883 |
64,289.7681 |
35.8980 |
35.1880 |
36.4490 |
35.9110 |
| 2022-01-01 |
34.8649 |
36,674.7197 |
34.2540 |
34.2500 |
35.5800 |
35.3780 |
| 2021-12-31 |
34.8487 |
82,687.3516 |
34.9090 |
33.4940 |
35.7150 |
34.2890 |
| 2021-12-30 |
34.8841 |
65,348.2129 |
34.2460 |
33.3270 |
35.8530 |
35.1110 |
| 2021-12-29 |
35.5921 |
47,354.9826 |
36.2270 |
34.2550 |
36.7500 |
34.6980 |
| 2021-12-28 |
37.5584 |
118,265.9274 |
39.1390 |
35.8550 |
39.7580 |
36.2220 |
| 2021-12-27 |
39.0816 |
95,334.8135 |
37.3120 |
36.9340 |
41.3300 |
39.6340 |
| 2021-12-26 |
36.4982 |
67,864.0285 |
36.9550 |
35.4880 |
37.6700 |
37.1700 |
| 2021-12-25 |
36.6069 |
56,318.1048 |
36.4680 |
36.1560 |
37.2570 |
36.9800 |
| 2021-12-24 |
37.0004 |
103,338.8759 |
37.2650 |
35.8100 |
37.7160 |
36.2230 |
| 2021-12-23 |
36.4710 |
138,970.9248 |
35.6160 |
35.1000 |
38.0280 |
37.3570 |
| 2021-12-22 |
35.8636 |
163,578.6682 |
35.3080 |
35.0880 |
36.4650 |
35.9240 |
| 2021-12-21 |
35.1363 |
42,390.3401 |
34.8500 |
34.2860 |
35.5790 |
35.4400 |
| 2021-12-20 |
34.7776 |
39,527.3521 |
35.6040 |
33.8210 |
35.9560 |
34.6990 |
| 2021-12-19 |
36.1598 |
36,377.4210 |
36.3840 |
35.8120 |
36.7330 |
35.9910 |
| 2021-12-18 |
36.4128 |
71,067.7940 |
35.6500 |
35.2710 |
36.7900 |
36.3510 |
| 2021-12-17 |
37.0282 |
63,875.8255 |
37.2090 |
35.3980 |
38.9610 |
35.4300 |
| 2021-12-16 |
37.8680 |
14,913.0135 |
38.1870 |
37.1560 |
38.4580 |
37.2210 |
| 2021-12-15 |
37.0396 |
24,980.6905 |
36.6400 |
35.6200 |
38.8270 |
38.4500 |
| 2021-12-14 |
36.4357 |
19,681.0453 |
35.7470 |
35.2310 |
37.2450 |
36.5100 |
| 2021-12-13 |
37.9751 |
33,581.7869 |
39.6480 |
35.3310 |
39.9610 |
35.7220 |
| 2021-12-12 |
39.6152 |
15,118.0383 |
40.3310 |
38.7720 |
40.4900 |
39.9800 |
| 2021-12-11 |
39.4222 |
30,090.0447 |
39.8410 |
38.6680 |
39.9860 |
39.7800 |
| 2021-12-10 |
39.7825 |
59,646.9090 |
37.4990 |
37.4990 |
41.2940 |
40.5430 |
| 2021-12-09 |
39.0831 |
72,584.7063 |
41.3470 |
35.9590 |
41.5900 |
37.9560 |
| 2021-12-08 |
41.4447 |
84,046.9057 |
38.7920 |
38.7910 |
43.5800 |
41.5680 |
| 2021-12-07 |
39.2042 |
25,744.1546 |
38.8180 |
38.5200 |
39.9560 |
38.6980 |
| 2021-12-06 |
37.1954 |
65,988.4735 |
39.0350 |
35.1380 |
39.0350 |
38.8220 |
| 2021-12-05 |
38.8332 |
76,970.8395 |
41.2160 |
36.9170 |
41.6220 |
38.8710 |
| 2021-12-04 |
39.4480 |
109,186.3440 |
49.7160 |
28.7930 |
49.7160 |
41.0020 |
| 2021-12-03 |
50.4848 |
27,950.5233 |
53.7090 |
47.3340 |
53.8220 |
49.5610 |
| 2021-12-02 |
53.5321 |
23,684.8629 |
54.1560 |
52.5850 |
54.3900 |
53.8590 |
| 2021-12-01 |
54.8338 |
39,161.1688 |
53.6110 |
53.5980 |
55.8320 |
54.2690 |
| 2021-11-30 |
54.4374 |
16,350.1459 |
54.8850 |
53.0700 |
55.7100 |
53.7820 |
| 2021-11-29 |
55.1904 |
30,200.8107 |
56.5500 |
53.8130 |
57.1180 |
55.1100 |
| 2021-11-28 |
55.2305 |
58,068.9870 |
57.7600 |
52.4570 |
57.7610 |
56.4540 |
| 2021-11-27 |
57.0999 |
47,068.6059 |
52.9780 |
52.7400 |
59.6170 |
58.2370 |
| 2021-11-26 |
54.4455 |
121,092.5535 |
55.3980 |
50.6610 |
59.4400 |
52.9630 |
| 2021-11-25 |
52.6212 |
43,203.9916 |
50.6970 |
49.8110 |
56.0480 |
54.5910 |
| 2021-11-24 |
50.1247 |
43,911.0367 |
51.7790 |
48.6380 |
51.9300 |
49.8790 |
| 2021-11-23 |
51.4540 |
30,544.3842 |
51.7530 |
50.3300 |
52.0580 |
51.5840 |
| 2021-11-22 |
52.0612 |
47,539.4098 |
53.1880 |
51.4020 |
53.3490 |
51.7350 |
| 2021-11-21 |
53.6361 |
10,700.6891 |
54.3670 |
53.0080 |
54.4360 |
53.6080 |
| 2021-11-20 |
53.7776 |
22,260.4183 |
53.8080 |
52.2790 |
55.1900 |
54.3890 |
| 2021-11-19 |
52.9484 |
24,312.9753 |
51.7920 |
51.1880 |
54.3970 |
53.7790 |
| 2021-11-18 |
52.7796 |
92,764.6844 |
56.1030 |
48.6400 |
58.6400 |
52.0730 |
| 2021-11-17 |
55.5220 |
20,400.2535 |
56.1490 |
54.0710 |
56.7580 |
55.9620 |