Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
5.0782 |
24,056.5800 |
4.9664 |
4.9116 |
5.2340 |
5.1713 |
| 2024-01-25 |
4.9233 |
24,644.1121 |
5.0113 |
4.8288 |
5.0344 |
4.9744 |
| 2024-01-24 |
4.8979 |
28,207.1251 |
4.8935 |
4.7955 |
5.0290 |
4.9268 |
| 2024-01-23 |
4.8378 |
48,411.4811 |
5.0485 |
4.6160 |
5.1381 |
4.8939 |
| 2024-01-22 |
5.2396 |
40,013.3428 |
5.3606 |
5.1170 |
5.4075 |
5.1713 |
| 2024-01-21 |
5.4930 |
13,320.9477 |
5.5155 |
5.4126 |
5.5684 |
5.4453 |
| 2024-01-20 |
5.4541 |
14,901.1956 |
5.4810 |
5.3926 |
5.5112 |
5.4447 |
| 2024-01-19 |
5.3980 |
31,552.8142 |
5.6187 |
5.1317 |
5.6361 |
5.4161 |
| 2024-01-18 |
5.7637 |
48,798.6022 |
5.7926 |
5.4900 |
5.9750 |
5.5961 |
| 2024-01-17 |
5.7306 |
24,726.5521 |
5.8570 |
5.6147 |
5.9077 |
5.8015 |
| 2024-01-16 |
5.8863 |
23,959.4424 |
5.9283 |
5.7337 |
5.9942 |
5.9015 |
| 2024-01-15 |
5.9563 |
29,946.7043 |
5.8159 |
5.8102 |
6.1409 |
6.0720 |
| 2024-01-14 |
6.1238 |
38,593.8023 |
6.0335 |
5.9145 |
6.2704 |
6.0985 |
| 2024-01-13 |
5.9800 |
9,908.2367 |
5.9766 |
5.7358 |
6.1559 |
6.0496 |
| 2024-01-12 |
6.1679 |
22,479.6936 |
6.4648 |
5.8404 |
6.4801 |
6.0396 |
| 2024-01-11 |
6.2277 |
40,316.8324 |
5.9504 |
5.8876 |
6.4966 |
6.3823 |
| 2024-01-10 |
5.4648 |
36,940.5246 |
5.4935 |
5.2864 |
5.6509 |
5.6244 |
| 2024-01-09 |
5.6079 |
44,133.8768 |
5.8596 |
5.3098 |
5.8965 |
5.3776 |
| 2024-01-08 |
5.4907 |
90,660.8339 |
5.6226 |
5.0672 |
5.8857 |
5.8627 |
| 2024-01-07 |
5.9095 |
26,013.0668 |
5.8930 |
5.5075 |
6.1449 |
5.5894 |
| 2024-01-06 |
5.9694 |
32,897.9056 |
6.1559 |
5.7253 |
6.2911 |
5.7940 |
| 2024-01-05 |
6.1236 |
57,690.6115 |
6.4964 |
5.7493 |
6.5511 |
5.9931 |
| 2024-01-04 |
6.4014 |
68,873.5021 |
6.2968 |
6.1614 |
6.6470 |
6.4832 |
| 2024-01-03 |
6.4625 |
169,975.8332 |
7.1911 |
5.6404 |
7.7167 |
6.2941 |
| 2024-01-02 |
7.5681 |
48,765.6066 |
7.5844 |
7.1331 |
7.8768 |
7.1526 |
| 2024-01-01 |
7.3217 |
69,627.9479 |
6.9279 |
6.7510 |
8.1199 |
7.5485 |
| 2023-12-31 |
6.5881 |
83,709.5447 |
5.9963 |
5.9409 |
7.4859 |
6.8028 |
| 2023-12-30 |
5.8863 |
8,257.2484 |
5.8254 |
5.7422 |
5.9888 |
5.8858 |
| 2023-12-29 |
5.9805 |
29,637.4495 |
6.2347 |
5.6829 |
6.2549 |
5.7517 |
| 2023-12-28 |
5.9887 |
20,412.7805 |
5.9237 |
5.8135 |
6.1919 |
6.0376 |
| 2023-12-27 |
5.8696 |
23,792.2782 |
5.7447 |
5.5186 |
6.0880 |
5.9615 |
| 2023-12-26 |
5.5967 |
22,535.8115 |
5.8019 |
5.2430 |
5.8162 |
5.4954 |
| 2023-12-25 |
5.7340 |
28,129.3630 |
5.6475 |
5.5842 |
5.8810 |
5.6958 |
| 2023-12-24 |
5.6648 |
13,284.4154 |
5.6507 |
5.4324 |
5.7583 |
5.7231 |
| 2023-12-23 |
5.3637 |
5,419.7781 |
5.5311 |
5.2883 |
5.5439 |
5.4571 |
| 2023-12-22 |
5.6036 |
36,570.3249 |
5.5268 |
5.4302 |
5.7898 |
5.5259 |
| 2023-12-21 |
5.3736 |
39,537.3344 |
5.3290 |
5.2730 |
5.5237 |
5.5237 |
| 2023-12-20 |
5.2693 |
14,323.3915 |
5.1173 |
5.0780 |
5.3885 |
5.3700 |
| 2023-12-19 |
5.3106 |
13,044.8822 |
5.3140 |
5.0580 |
5.4463 |
5.0600 |
| 2023-12-18 |
5.1036 |
128,277.1287 |
5.2968 |
4.8770 |
5.4044 |
5.2852 |
| 2023-12-17 |
5.6209 |
88,742.2538 |
5.7161 |
5.4681 |
5.7803 |
5.5983 |
| 2023-12-16 |
5.6032 |
129,739.0673 |
4.8029 |
4.7062 |
6.2176 |
5.9031 |
| 2023-12-15 |
4.7566 |
99,060.8927 |
4.8552 |
4.6734 |
4.9775 |
4.9114 |
| 2023-12-14 |
4.7263 |
112,722.5697 |
4.7213 |
4.5734 |
4.8900 |
4.8900 |
| 2023-12-13 |
4.5594 |
31,554.4700 |
4.6466 |
4.4187 |
4.7078 |
4.6876 |
| 2023-12-12 |
4.6920 |
64,028.7786 |
4.6142 |
4.5086 |
4.7668 |
4.5801 |
| 2023-12-11 |
4.7124 |
79,130.8936 |
5.1472 |
4.4244 |
5.1981 |
4.5270 |
| 2023-12-10 |
5.1162 |
21,542.1734 |
5.1268 |
4.9733 |
5.2275 |
5.1179 |
| 2023-12-09 |
5.3356 |
60,158.1235 |
5.2221 |
5.1682 |
5.4818 |
5.2022 |
| 2023-12-08 |
5.0993 |
91,274.8312 |
5.0284 |
4.9380 |
5.2569 |
5.1945 |