Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFRANCE40IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
7,275.1757 |
0.0500 |
7,232.2000 |
7,223.4000 |
7,310.9000 |
7,287.4000 |
| 2024-12-03 |
7,279.1954 |
2.1607 |
7,207.3000 |
7,207.3000 |
7,309.0000 |
7,242.0000 |
| 2024-12-02 |
7,193.8850 |
0.4277 |
7,213.6000 |
7,120.7000 |
7,271.4000 |
7,240.7000 |
| 2024-11-29 |
7,176.2657 |
0.2207 |
7,183.0000 |
7,144.3000 |
7,225.3000 |
7,225.3000 |
| 2024-11-28 |
7,163.2866 |
0.1732 |
7,163.1000 |
7,140.1000 |
7,203.9000 |
7,181.0000 |
| 2024-11-27 |
7,115.2848 |
1.1912 |
7,165.3000 |
7,090.5000 |
7,177.9000 |
7,139.8000 |
| 2024-11-26 |
7,207.5141 |
0.1150 |
7,207.6000 |
7,165.9000 |
7,268.7000 |
7,168.6000 |
| 2024-11-25 |
7,272.0437 |
0.1299 |
7,261.8000 |
7,223.7000 |
7,322.1000 |
7,241.6000 |
| 2024-11-24 |
7,254.5180 |
0.0042 |
7,252.0000 |
7,252.0000 |
7,260.4000 |
7,260.4000 |
| 2024-11-23 |
7,260.1714 |
0.0054 |
7,269.2000 |
7,253.9000 |
7,269.2000 |
7,260.0000 |
| 2024-11-22 |
7,228.4611 |
0.0435 |
7,232.7000 |
7,148.9000 |
7,268.2000 |
7,266.1000 |
| 2024-11-21 |
7,187.5382 |
0.0923 |
7,226.5000 |
7,135.6000 |
7,226.5000 |
7,224.7000 |
| 2024-11-20 |
7,232.3332 |
0.1135 |
7,228.0000 |
7,193.0000 |
7,278.9000 |
7,198.9000 |
| 2024-11-19 |
7,246.6057 |
0.2863 |
7,276.0000 |
7,138.9000 |
7,280.5000 |
7,228.0000 |
| 2024-11-18 |
7,271.1900 |
0.0667 |
7,283.4000 |
7,236.2000 |
7,291.0000 |
7,252.2000 |
| 2024-11-15 |
7,278.0060 |
0.1131 |
7,268.5000 |
7,240.1000 |
7,318.1000 |
7,255.4000 |
| 2024-11-14 |
7,230.0418 |
0.2752 |
7,222.2000 |
7,200.6000 |
7,317.7000 |
7,282.7000 |
| 2024-11-13 |
7,228.9414 |
2.4176 |
7,230.7000 |
7,156.0000 |
7,251.0000 |
7,225.2000 |
| 2024-11-12 |
7,372.0423 |
0.2631 |
7,394.4000 |
7,203.9000 |
7,394.4000 |
7,203.9000 |
| 2024-11-11 |
7,380.1671 |
0.1957 |
7,365.8000 |
7,362.4000 |
7,445.2000 |
7,404.8000 |
| 2024-11-10 |
7,362.6575 |
0.0225 |
7,363.4000 |
7,362.4000 |
7,363.4000 |
7,362.4000 |
| 2024-11-09 |
7,362.2907 |
0.0252 |
7,363.5000 |
7,361.9000 |
7,363.5000 |
7,361.9000 |
| 2024-11-08 |
7,431.7780 |
0.1825 |
7,457.4000 |
7,326.3000 |
7,457.4000 |
7,355.3000 |
| 2024-11-07 |
7,386.6159 |
0.1873 |
7,380.5000 |
7,353.5000 |
7,460.2000 |
7,457.6000 |
| 2024-11-06 |
7,426.6014 |
0.0851 |
7,416.0000 |
7,340.7000 |
7,568.5000 |
7,347.5000 |
| 2024-11-05 |
7,374.2639 |
0.1112 |
7,367.6000 |
7,356.5000 |
7,423.6000 |
7,407.2000 |
| 2024-11-04 |
7,400.7478 |
0.2494 |
7,405.9000 |
7,352.6000 |
7,441.5000 |
7,361.5000 |
| 2024-11-03 |
7,386.5000 |
0.0013 |
7,386.5000 |
7,386.5000 |
7,386.5000 |
7,386.5000 |
| 2024-11-01 |
7,397.7739 |
0.0364 |
7,340.4000 |
7,340.3000 |
7,434.2000 |
7,403.5000 |
| 2024-10-31 |
7,409.0784 |
0.3283 |
7,418.6000 |
7,323.4000 |
7,418.9000 |
7,355.6000 |
| 2024-10-30 |
7,476.5268 |
0.2418 |
7,514.4000 |
7,379.3000 |
7,514.4000 |
7,432.4000 |
| 2024-10-29 |
7,566.6986 |
0.0619 |
7,565.7000 |
7,502.2000 |
7,618.5000 |
7,511.9000 |
| 2024-10-28 |
7,512.3566 |
0.2631 |
7,506.6000 |
7,497.9000 |
7,585.7000 |
7,580.7000 |
| 2024-10-26 |
7,483.0354 |
0.0027 |
7,482.8000 |
7,482.8000 |
7,483.3000 |
7,483.3000 |
| 2024-10-25 |
7,501.0880 |
0.2179 |
7,499.2000 |
7,462.3000 |
7,519.0000 |
7,489.1000 |
| 2024-10-24 |
7,507.6444 |
0.1573 |
7,499.8000 |
7,483.8000 |
7,568.1000 |
7,490.7000 |
| 2024-10-23 |
7,508.3250 |
0.0525 |
7,537.4000 |
7,469.5000 |
7,548.1000 |
7,494.4000 |
| 2024-10-22 |
7,523.3183 |
0.0465 |
7,530.6000 |
7,475.1000 |
7,554.0000 |
7,548.4000 |
| 2024-10-21 |
7,571.9397 |
0.0478 |
7,601.6000 |
7,527.6000 |
7,615.9000 |
7,542.8000 |
| 2024-10-18 |
7,588.3788 |
0.0548 |
7,571.8000 |
7,548.6000 |
7,642.9000 |
7,611.6000 |
| 2024-10-17 |
7,568.0985 |
0.0411 |
7,493.1000 |
7,493.1000 |
7,617.7000 |
7,559.2000 |
| 2024-10-16 |
7,464.2783 |
0.0773 |
7,455.7000 |
7,417.5000 |
7,512.9000 |
7,500.9000 |
| 2024-10-15 |
7,463.6898 |
0.2113 |
7,601.9000 |
7,424.8000 |
7,620.1000 |
7,462.5000 |
| 2024-10-14 |
7,576.0433 |
0.0307 |
7,572.0000 |
7,547.1000 |
7,614.7000 |
7,614.7000 |
| 2024-10-13 |
7,587.2936 |
0.0249 |
7,588.6000 |
7,586.9000 |
7,588.6000 |
7,586.9000 |
| 2024-10-12 |
7,581.4957 |
0.3217 |
7,585.0000 |
7,577.6000 |
7,589.6000 |
7,583.2000 |
| 2024-10-11 |
7,549.4544 |
0.2392 |
7,556.7000 |
7,511.2000 |
7,583.0000 |
7,583.0000 |
| 2024-10-10 |
7,564.0075 |
0.2265 |
7,570.7000 |
7,519.1000 |
7,570.7000 |
7,530.9000 |
| 2024-10-09 |
7,546.4772 |
0.1650 |
7,548.6000 |
7,503.6000 |
7,684.4000 |
7,564.9000 |
| 2024-10-08 |
7,530.9107 |
0.3118 |
7,553.2000 |
7,477.7000 |
7,553.2000 |
7,525.7000 |