Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFRANCE40IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-10 |
7,535.3697 |
0.0431 |
7,484.7000 |
7,484.7000 |
7,582.7000 |
7,582.7000 |
| 2024-07-09 |
7,573.7519 |
0.2516 |
7,624.8000 |
7,478.5000 |
7,624.8000 |
7,493.6000 |
| 2024-07-08 |
7,660.6756 |
0.4147 |
7,678.2000 |
7,601.4000 |
7,725.1000 |
7,617.2000 |
| 2024-07-07 |
7,681.9197 |
0.1858 |
7,681.4000 |
7,680.1000 |
7,683.1000 |
7,681.4000 |
| 2024-07-05 |
7,704.8540 |
0.0307 |
7,713.5000 |
7,641.9000 |
7,732.7000 |
7,669.3000 |
| 2024-07-04 |
7,684.2934 |
0.0304 |
7,656.1000 |
7,656.1000 |
7,717.7000 |
7,704.6000 |
| 2024-07-03 |
7,604.6309 |
0.3621 |
7,571.1000 |
7,568.3000 |
7,736.5000 |
7,654.5000 |
| 2024-07-02 |
7,549.8450 |
0.0927 |
7,572.8000 |
7,480.1000 |
7,575.5000 |
7,547.5000 |
| 2024-07-01 |
7,582.0280 |
0.7490 |
7,504.7000 |
7,504.3000 |
7,691.9000 |
7,582.2000 |
| 2024-06-30 |
7,506.1674 |
0.1263 |
7,505.1000 |
7,504.7000 |
7,506.7000 |
7,505.5000 |
| 2024-06-29 |
7,504.9982 |
0.0066 |
7,504.6000 |
7,504.6000 |
7,505.3000 |
7,505.3000 |
| 2024-06-28 |
7,495.0501 |
0.0436 |
7,548.3000 |
7,455.6000 |
7,564.5000 |
7,500.3000 |
| 2024-06-27 |
7,523.2526 |
0.0066 |
7,526.0000 |
7,515.3000 |
7,535.5000 |
7,535.5000 |
| 2024-06-26 |
7,686.7627 |
0.0823 |
7,685.9000 |
7,639.4000 |
7,717.4000 |
7,639.4000 |
| 2024-06-25 |
7,653.4084 |
0.0420 |
7,668.0000 |
7,617.3000 |
7,689.7000 |
7,685.0000 |
| 2024-06-24 |
7,676.3222 |
0.0470 |
7,635.6000 |
7,626.5000 |
7,719.6000 |
7,680.4000 |
| 2024-06-21 |
7,636.4097 |
0.0451 |
7,683.6000 |
7,609.8000 |
7,683.6000 |
7,623.0000 |
| 2024-06-20 |
7,635.9419 |
0.0425 |
7,581.7000 |
7,575.5000 |
7,677.0000 |
7,671.0000 |
| 2024-06-19 |
7,592.7672 |
0.0416 |
7,622.7000 |
7,553.9000 |
7,629.6000 |
7,563.8000 |
| 2024-06-18 |
7,575.4607 |
0.2306 |
7,612.1000 |
7,400.0000 |
7,636.7000 |
7,635.6000 |
| 2024-06-17 |
7,583.6093 |
0.9616 |
7,509.2000 |
7,497.5000 |
7,602.6000 |
7,602.3000 |
| 2024-06-16 |
7,493.3634 |
0.0018 |
7,495.4000 |
7,490.9000 |
7,495.4000 |
7,490.9000 |
| 2024-06-14 |
7,559.8820 |
1.0105 |
7,732.4000 |
7,469.8000 |
7,732.4000 |
7,485.7000 |
| 2024-06-13 |
7,726.1636 |
0.5340 |
7,844.3000 |
7,695.2000 |
7,864.8000 |
7,720.6000 |
| 2024-06-12 |
7,858.7766 |
0.2564 |
7,823.2000 |
7,801.2000 |
7,892.5000 |
7,852.8000 |
| 2024-06-11 |
7,811.0794 |
0.5382 |
7,919.9000 |
7,767.0000 |
7,931.5000 |
7,796.7000 |
| 2024-06-10 |
7,923.3795 |
0.7945 |
7,980.9000 |
7,798.6000 |
7,980.9000 |
7,905.3000 |
| 2024-06-07 |
7,982.1125 |
0.2271 |
8,049.6000 |
7,949.5000 |
8,058.8000 |
7,986.4000 |
| 2024-06-06 |
8,038.4301 |
0.0309 |
8,043.2000 |
8,017.8000 |
8,058.3000 |
8,043.9000 |
| 2024-06-05 |
7,975.9831 |
0.3668 |
7,973.3000 |
7,955.6000 |
8,200.3000 |
8,029.8000 |
| 2024-06-04 |
7,949.7177 |
0.0402 |
7,977.1000 |
7,922.9000 |
7,987.6000 |
7,956.7000 |
| 2024-06-03 |
8,030.2879 |
0.1505 |
8,032.6000 |
8,000.2000 |
8,077.9000 |
8,001.8000 |
| 2024-05-31 |
7,984.3997 |
0.0483 |
7,970.6000 |
7,959.7000 |
8,034.0000 |
8,034.0000 |
| 2024-05-30 |
7,938.9123 |
0.0917 |
7,923.2000 |
7,910.5000 |
7,993.1000 |
7,976.1000 |
| 2024-05-29 |
8,008.8495 |
0.0927 |
8,034.7000 |
7,925.4000 |
8,041.3000 |
7,938.3000 |
| 2024-05-28 |
8,132.7143 |
0.3521 |
8,136.1000 |
8,038.6000 |
8,140.8000 |
8,055.9000 |
| 2024-05-27 |
8,110.8238 |
0.0197 |
8,105.1000 |
8,095.5000 |
8,130.7000 |
8,123.9000 |
| 2024-05-24 |
8,079.2615 |
0.0334 |
8,045.5000 |
8,033.9000 |
8,101.5000 |
8,094.8000 |
| 2024-05-23 |
8,101.8198 |
0.0680 |
8,093.8000 |
8,049.2000 |
8,138.4000 |
8,055.3000 |
| 2024-05-22 |
8,093.0533 |
0.0369 |
8,134.1000 |
8,064.0000 |
8,146.3000 |
8,078.9000 |
| 2024-05-21 |
8,157.5661 |
0.1320 |
8,177.3000 |
8,104.6000 |
8,177.3000 |
8,144.9000 |
| 2024-05-20 |
8,195.6370 |
0.0151 |
8,176.6000 |
8,176.6000 |
8,218.3000 |
8,187.9000 |
| 2024-05-18 |
8,170.2766 |
0.0013 |
8,173.1000 |
8,167.7000 |
8,173.1000 |
8,167.7000 |
| 2024-05-17 |
8,153.5769 |
0.0281 |
8,156.0000 |
8,131.1000 |
8,182.0000 |
8,162.3000 |
| 2024-05-16 |
8,196.5188 |
0.0326 |
8,237.7000 |
8,158.2000 |
8,247.6000 |
8,168.5000 |
| 2024-05-15 |
8,223.2784 |
0.0344 |
8,236.8000 |
8,197.2000 |
8,249.6000 |
8,221.9000 |
| 2024-05-14 |
8,211.5304 |
0.0788 |
8,208.6000 |
8,190.2000 |
8,248.3000 |
8,248.3000 |
| 2024-05-13 |
8,201.5916 |
0.0189 |
8,206.7000 |
8,184.0000 |
8,218.2000 |
8,198.5000 |
| 2024-05-10 |
8,222.5774 |
0.5072 |
8,197.7000 |
8,197.7000 |
8,242.5000 |
8,220.1000 |
| 2024-05-09 |
8,150.7426 |
0.1343 |
8,135.4000 |
8,111.3000 |
8,189.5000 |
8,189.5000 |