Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
3.9529 |
11,421.5639 |
4.0793 |
3.8685 |
4.0843 |
3.8823 |
| 2024-09-29 |
4.0699 |
4,907.2093 |
4.1278 |
4.0213 |
4.1435 |
4.1408 |
| 2024-09-28 |
4.1373 |
4,065.8579 |
4.2008 |
4.0415 |
4.2207 |
4.1195 |
| 2024-09-27 |
4.2250 |
10,157.9521 |
4.0958 |
4.0958 |
4.2895 |
4.2042 |
| 2024-09-26 |
4.0455 |
7,444.9358 |
3.9520 |
3.9003 |
4.1479 |
4.0713 |
| 2024-09-25 |
3.9577 |
10,072.1707 |
3.8601 |
3.8601 |
4.0351 |
3.9238 |
| 2024-09-24 |
3.7552 |
14,337.2190 |
3.7658 |
3.7088 |
3.8231 |
3.7884 |
| 2024-09-23 |
3.7488 |
5,641.8422 |
3.7150 |
3.6594 |
3.8006 |
3.7403 |
| 2024-09-22 |
3.7485 |
4,454.0476 |
3.8646 |
3.6556 |
3.8748 |
3.6890 |
| 2024-09-21 |
3.7643 |
6,594.6624 |
3.7721 |
3.7056 |
3.8447 |
3.8217 |
| 2024-09-20 |
3.7686 |
12,506.5137 |
3.6872 |
3.6580 |
3.8329 |
3.7730 |
| 2024-09-19 |
3.6815 |
10,515.3466 |
3.6200 |
3.6200 |
3.7518 |
3.7025 |
| 2024-09-18 |
3.4248 |
13,068.6588 |
3.4431 |
3.3748 |
3.5216 |
3.4987 |
| 2024-09-17 |
3.4552 |
2,643.2156 |
3.4096 |
3.3919 |
3.5188 |
3.4586 |
| 2024-09-16 |
3.4137 |
6,021.3123 |
3.4497 |
3.3727 |
3.4700 |
3.3877 |
| 2024-09-15 |
3.5743 |
8,832.4706 |
3.6650 |
3.5170 |
3.6843 |
3.5219 |
| 2024-09-14 |
3.6782 |
4,117.1547 |
3.7286 |
3.6425 |
3.7439 |
3.6590 |
| 2024-09-13 |
3.6896 |
9,663.9130 |
3.6605 |
3.6266 |
3.7611 |
3.7534 |
| 2024-09-12 |
3.6301 |
4,342.9109 |
3.6004 |
3.5800 |
3.6711 |
3.6425 |
| 2024-09-11 |
3.5724 |
7,925.5015 |
3.6563 |
3.5033 |
3.6563 |
3.6053 |
| 2024-09-10 |
3.5910 |
3,047.1943 |
3.5849 |
3.5422 |
3.6540 |
3.6540 |
| 2024-09-09 |
3.5149 |
30,470.3005 |
3.4229 |
3.3764 |
3.6700 |
3.6046 |
| 2024-09-08 |
3.3723 |
1,759.3699 |
3.3462 |
3.3331 |
3.4057 |
3.3924 |
| 2024-09-07 |
3.3307 |
4,054.2195 |
3.2727 |
3.2727 |
3.3678 |
3.3350 |
| 2024-09-06 |
3.3571 |
19,491.3241 |
3.3562 |
3.2711 |
3.4152 |
3.3031 |
| 2024-09-05 |
3.3678 |
24,774.0825 |
3.3907 |
3.3125 |
3.4265 |
3.3442 |
| 2024-09-04 |
3.3395 |
52,042.6931 |
3.3516 |
3.1709 |
3.4741 |
3.4281 |
| 2024-09-03 |
3.4455 |
29,598.0581 |
3.4893 |
3.3743 |
3.5573 |
3.4115 |
| 2024-09-02 |
3.4384 |
76,707.5328 |
3.3594 |
3.3132 |
3.5152 |
3.4388 |
| 2024-09-01 |
3.4688 |
44,260.8424 |
3.5685 |
3.3771 |
3.5808 |
3.4597 |
| 2024-08-31 |
3.6047 |
14,644.7853 |
3.6321 |
3.5316 |
3.6696 |
3.5637 |
| 2024-08-30 |
3.5974 |
36,988.2686 |
3.6420 |
3.4581 |
3.7116 |
3.6202 |
| 2024-08-29 |
3.7043 |
23,335.0219 |
3.6426 |
3.5970 |
3.8004 |
3.6264 |
| 2024-08-28 |
3.6926 |
48,016.4928 |
3.7209 |
3.5536 |
3.8291 |
3.6301 |
| 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 |