Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2021-11-16 |
56.8526 |
69,474.8180 |
60.9390 |
51.9630 |
60.9390 |
56.6890 |
2021-11-15 |
61.8965 |
20,528.3542 |
62.6010 |
60.3140 |
63.4330 |
60.8840 |
2021-11-14 |
62.2112 |
15,861.7886 |
62.9800 |
61.0470 |
63.4480 |
61.9250 |
2021-11-13 |
62.9119 |
13,099.2819 |
63.0620 |
62.2820 |
63.6580 |
62.7610 |
2021-11-12 |
63.2711 |
31,877.5813 |
62.7620 |
61.1950 |
65.5190 |
62.6940 |
2021-11-11 |
63.5214 |
30,656.1203 |
63.5410 |
61.7620 |
64.4280 |
62.9290 |
2021-11-10 |
66.4733 |
80,146.4715 |
66.7440 |
58.4900 |
69.5970 |
62.3720 |
2021-11-09 |
66.8571 |
66,560.7671 |
64.2690 |
63.5590 |
69.1820 |
66.6920 |
2021-11-08 |
63.2354 |
22,233.1035 |
62.5950 |
62.2990 |
64.9490 |
64.2700 |
2021-11-07 |
61.8258 |
17,207.4766 |
61.8300 |
61.1180 |
62.5920 |
62.2930 |
2021-11-06 |
61.2261 |
30,888.4608 |
63.3760 |
57.9100 |
63.5550 |
61.3650 |
2021-11-05 |
62.8547 |
13,562.4049 |
62.4960 |
61.5310 |
64.4030 |
63.3270 |
2021-11-04 |
62.4335 |
11,141.5338 |
63.9320 |
61.2060 |
64.3610 |
62.2960 |
2021-11-03 |
63.9539 |
34,269.3220 |
64.6590 |
61.5740 |
65.9050 |
63.9050 |
2021-11-02 |
64.9255 |
52,692.7586 |
64.2000 |
63.4400 |
66.3880 |
64.9850 |
2021-11-01 |
62.7845 |
24,579.4625 |
64.3180 |
60.5810 |
64.3180 |
63.4540 |
2021-10-31 |
62.8794 |
43,464.8829 |
61.6200 |
59.2480 |
66.7230 |
63.8950 |
2021-10-30 |
58.8475 |
12,390.0434 |
60.2170 |
57.2500 |
60.2170 |
58.9480 |
2021-10-29 |
60.1490 |
28,703.3349 |
58.2430 |
57.9400 |
62.8680 |
60.0980 |
2021-10-28 |
57.3412 |
26,207.6311 |
55.5470 |
54.6000 |
59.1410 |
58.1970 |
2021-10-27 |
57.0779 |
42,595.4700 |
62.6330 |
52.5800 |
63.2260 |
55.8780 |
2021-10-26 |
63.8964 |
23,010.9647 |
63.9530 |
62.1150 |
65.1470 |
62.9890 |
2021-10-25 |
63.9454 |
10,667.2287 |
62.6380 |
62.3950 |
65.3450 |
63.9050 |
2021-10-24 |
63.5274 |
13,575.0729 |
64.9550 |
61.3230 |
65.1200 |
62.8410 |
2021-10-23 |
64.8887 |
5,091.6592 |
66.1190 |
64.1080 |
66.3900 |
64.6280 |
2021-10-22 |
65.3661 |
4,295.3382 |
63.6800 |
63.6800 |
66.8900 |
65.9010 |
2021-10-21 |
65.7223 |
4,279.2099 |
66.9450 |
63.2900 |
68.1410 |
64.0100 |
2021-10-20 |
66.0461 |
3,659.8655 |
63.0110 |
62.5810 |
68.2700 |
66.7410 |
2021-10-19 |
63.1321 |
1,617.6776 |
63.4830 |
62.1840 |
63.9510 |
63.3800 |
2021-10-18 |
63.1934 |
6,106.3980 |
63.8300 |
61.5700 |
65.0000 |
63.3870 |
2021-10-17 |
64.7429 |
8,490.6584 |
66.3100 |
61.4700 |
67.1490 |
63.0390 |
2021-10-16 |
67.6360 |
7,158.9432 |
67.3130 |
66.0950 |
69.0620 |
66.7580 |
2021-10-15 |
67.0944 |
14,154.7899 |
70.3600 |
65.3280 |
70.3600 |
67.2420 |
2021-10-14 |
70.0523 |
12,289.5743 |
68.3810 |
67.2310 |
71.9100 |
70.0310 |
2021-10-13 |
64.9989 |
10,378.7590 |
69.5450 |
60.5300 |
70.5270 |
67.3490 |
2021-10-12 |
69.5713 |
7,337.9304 |
72.7120 |
66.3500 |
73.0890 |
69.5120 |