Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-08 |
3.7264 |
115,329.8484 |
3.6358 |
3.4534 |
3.9357 |
3.7955 |
| 2024-07-07 |
3.8224 |
56,809.7586 |
3.9697 |
3.6607 |
3.9697 |
3.7343 |
| 2024-07-06 |
3.6575 |
64,557.7336 |
3.5390 |
3.5026 |
3.8980 |
3.8793 |
| 2024-07-05 |
3.5066 |
165,016.9972 |
3.7819 |
3.1600 |
3.7885 |
3.5479 |
| 2024-07-04 |
3.9308 |
58,703.5793 |
4.1074 |
3.6600 |
4.1297 |
3.9121 |
| 2024-07-03 |
4.2517 |
385,580.3485 |
4.4151 |
4.1215 |
4.4305 |
4.1894 |
| 2024-07-02 |
4.3624 |
16,746.0520 |
4.3253 |
4.2925 |
4.4243 |
4.3594 |
| 2024-07-01 |
4.4950 |
27,299.7785 |
4.4767 |
4.4242 |
4.5561 |
4.4670 |
| 2024-06-30 |
4.3943 |
24,595.3504 |
4.3457 |
4.2970 |
4.4621 |
4.4388 |
| 2024-06-29 |
4.3944 |
21,773.2020 |
4.3794 |
4.3179 |
4.4472 |
4.3300 |
| 2024-06-28 |
4.4947 |
37,007.6285 |
4.5028 |
4.3898 |
4.5784 |
4.4120 |
| 2024-06-27 |
4.4214 |
45,240.4793 |
4.3917 |
4.1580 |
4.8709 |
4.5007 |
| 2024-06-26 |
4.3955 |
59,745.8348 |
4.4418 |
4.1878 |
5.0882 |
4.4199 |
| 2024-06-25 |
4.4335 |
42,308.6605 |
4.3852 |
4.3588 |
4.5182 |
4.4680 |
| 2024-06-24 |
4.2733 |
100,011.6763 |
4.2725 |
3.9875 |
4.4102 |
4.3183 |