Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
3.9581 |
32,102.0288 |
3.9324 |
3.8534 |
4.0511 |
3.9500 |
| 2024-08-26 |
4.0677 |
37,481.8004 |
4.1606 |
3.9183 |
4.1907 |
3.9413 |
| 2024-08-25 |
4.1646 |
20,352.3703 |
4.2450 |
4.0573 |
4.5383 |
4.2312 |
| 2024-08-24 |
4.2514 |
20,476.5013 |
4.2487 |
4.1670 |
4.3403 |
4.2019 |
| 2024-08-23 |
4.1104 |
28,182.1182 |
3.9473 |
3.9450 |
4.2904 |
4.2897 |
| 2024-08-22 |
3.8675 |
14,622.5970 |
3.7957 |
3.7576 |
3.9454 |
3.9135 |
| 2024-08-21 |
3.6773 |
24,505.5601 |
3.6513 |
3.6077 |
3.8372 |
3.8210 |
| 2024-08-20 |
3.6460 |
20,297.0101 |
3.6228 |
3.5553 |
3.7052 |
3.6762 |
| 2024-08-19 |
3.5797 |
24,569.4862 |
3.5469 |
3.5299 |
3.6345 |
3.6069 |
| 2024-08-18 |
3.5762 |
12,557.3197 |
3.5689 |
3.5114 |
3.6309 |
3.6205 |
| 2024-08-17 |
3.5230 |
12,761.4926 |
3.4996 |
3.4863 |
3.5735 |
3.5526 |
| 2024-08-16 |
3.5004 |
63,749.7549 |
3.5007 |
3.4081 |
3.5817 |
3.5023 |
| 2024-08-15 |
3.5718 |
34,170.3179 |
3.5842 |
3.4299 |
3.6784 |
3.4630 |
| 2024-08-14 |
3.6303 |
32,699.3807 |
3.7060 |
3.4507 |
3.7314 |
3.5813 |
| 2024-08-13 |
3.6966 |
38,711.3498 |
3.6406 |
3.5935 |
3.7726 |
3.6921 |
| 2024-08-12 |
3.6742 |
10,439.0930 |
3.5022 |
3.4779 |
3.7660 |
3.6794 |
| 2024-08-11 |
3.6914 |
37,052.9488 |
3.7767 |
3.4712 |
3.8495 |
3.4763 |
| 2024-08-10 |
3.7670 |
14,862.6556 |
3.7640 |
3.7287 |
3.8244 |
3.7866 |
| 2024-08-09 |
3.7731 |
25,570.1906 |
3.8277 |
3.6911 |
3.8587 |
3.7637 |
| 2024-08-08 |
3.6203 |
49,060.2298 |
3.3568 |
3.2989 |
3.8283 |
3.8106 |
| 2024-08-07 |
3.4446 |
54,113.7206 |
3.4986 |
3.3159 |
3.5636 |
3.3599 |
| 2024-08-06 |
3.4383 |
84,240.7846 |
3.2288 |
3.2288 |
3.5853 |
3.4931 |
| 2024-08-05 |
3.1523 |
241,627.4701 |
3.5281 |
2.8473 |
3.5662 |
3.2426 |
| 2024-08-04 |
3.5644 |
54,531.5701 |
3.6806 |
3.3792 |
3.7737 |
3.5489 |
| 2024-08-03 |
3.7877 |
48,052.8933 |
3.8706 |
3.1700 |
3.9570 |
3.6525 |
| 2024-08-02 |
4.0162 |
49,325.4107 |
4.1628 |
3.8235 |
4.1979 |
3.8780 |
| 2024-08-01 |
4.1986 |
38,744.9010 |
4.2055 |
4.0790 |
4.2944 |
4.0903 |
| 2024-07-31 |
4.2900 |
41,059.9594 |
4.3330 |
4.0715 |
6.0065 |
4.2028 |
| 2024-07-30 |
4.4334 |
42,535.7790 |
4.4440 |
4.3360 |
4.5372 |
4.3708 |
| 2024-07-29 |
4.5303 |
54,885.5540 |
4.4463 |
4.4258 |
4.6480 |
4.4432 |
| 2024-07-28 |
4.5534 |
9,401.5569 |
4.5767 |
4.4617 |
4.6488 |
4.4763 |
| 2024-07-27 |
4.6141 |
12,910.9574 |
4.6448 |
4.5680 |
4.6730 |
4.5806 |
| 2024-07-26 |
4.5085 |
44,644.0808 |
4.2012 |
4.1880 |
4.7115 |
4.6604 |
| 2024-07-25 |
4.1498 |
57,053.4955 |
4.2700 |
4.0689 |
4.2918 |
4.1408 |
| 2024-07-24 |
4.4639 |
72,082.9572 |
4.4596 |
4.3013 |
4.5483 |
4.3199 |
| 2024-07-23 |
4.5057 |
98,368.1651 |
4.5084 |
4.3273 |
4.6058 |
4.3806 |
| 2024-07-22 |
4.6591 |
35,808.6859 |
4.7759 |
4.5657 |
4.8217 |
4.5896 |
| 2024-07-21 |
4.6399 |
17,630.1556 |
4.7156 |
4.4911 |
4.7261 |
4.5892 |
| 2024-07-20 |
4.6803 |
11,251.3836 |
4.6501 |
4.5787 |
4.7754 |
4.7475 |
| 2024-07-19 |
4.4366 |
28,686.7997 |
4.3870 |
4.2931 |
4.6905 |
4.6761 |
| 2024-07-18 |
4.4656 |
40,560.9516 |
4.5550 |
4.3039 |
4.6567 |
4.3569 |
| 2024-07-17 |
4.6035 |
46,101.7415 |
4.5335 |
4.4849 |
4.8407 |
4.5888 |
| 2024-07-16 |
4.3940 |
44,287.1204 |
4.4459 |
4.2332 |
4.5994 |
4.5484 |
| 2024-07-15 |
4.3076 |
45,970.7488 |
4.2731 |
4.2045 |
4.4579 |
4.4300 |
| 2024-07-14 |
4.2578 |
27,908.9614 |
4.2798 |
4.1846 |
4.3386 |
4.2195 |
| 2024-07-13 |
4.1876 |
36,090.3729 |
4.1191 |
4.0837 |
4.2789 |
4.2484 |
| 2024-07-12 |
4.0294 |
48,355.5319 |
4.0808 |
3.9650 |
4.1455 |
3.9975 |
| 2024-07-11 |
4.0534 |
43,722.5452 |
3.9703 |
3.9393 |
4.2161 |
4.1724 |
| 2024-07-10 |
3.9066 |
25,760.0753 |
3.9068 |
3.8366 |
3.9926 |
3.9519 |
| 2024-07-09 |
3.8641 |
57,959.9903 |
3.8174 |
3.7478 |
3.9589 |
3.9067 |