Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFRANCE40IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
8,105.7475 |
0.0372 |
8,071.7000 |
8,064.7000 |
8,147.7000 |
8,135.6000 |
| 2024-05-07 |
8,039.3611 |
0.0358 |
8,023.5000 |
8,002.7000 |
8,080.4000 |
8,080.2000 |
| 2024-05-06 |
7,990.8439 |
0.0414 |
7,951.9000 |
7,951.5000 |
8,028.9000 |
8,011.6000 |
| 2024-05-03 |
7,983.2080 |
0.1212 |
7,935.9000 |
7,879.4000 |
9,651.8000 |
7,962.8000 |
| 2024-05-02 |
7,929.2350 |
0.0614 |
7,952.7000 |
7,901.9000 |
7,952.7000 |
7,924.6000 |
| 2024-05-01 |
7,953.0422 |
0.0033 |
7,943.8000 |
7,943.8000 |
7,963.6000 |
7,963.6000 |
| 2024-04-30 |
8,034.5633 |
0.0271 |
8,057.7000 |
7,965.1000 |
8,062.5000 |
7,981.5000 |
| 2024-04-29 |
8,096.8923 |
0.0955 |
8,101.8000 |
8,051.8000 |
8,122.2000 |
8,066.6000 |
| 2024-04-26 |
8,053.0634 |
0.2234 |
8,051.7000 |
8,019.1000 |
8,113.9000 |
8,103.8000 |
| 2024-04-25 |
8,068.8625 |
0.1825 |
8,093.9000 |
7,956.1000 |
8,093.9000 |
8,036.6000 |
| 2024-04-24 |
8,101.1604 |
0.7664 |
8,103.5000 |
8,074.4000 |
8,141.4000 |
8,103.4000 |
| 2024-04-23 |
8,069.1571 |
0.0611 |
8,049.8000 |
8,039.6000 |
8,107.8000 |
8,106.0000 |
| 2024-04-22 |
8,041.2268 |
0.0431 |
8,031.3000 |
7,994.6000 |
8,079.7000 |
8,069.0000 |
| 2024-04-19 |
7,987.0463 |
0.4009 |
7,997.3000 |
7,940.2000 |
8,032.3000 |
8,012.0000 |
| 2024-04-18 |
7,991.0686 |
0.4232 |
7,980.0000 |
7,973.6000 |
8,047.8000 |
8,005.2000 |
| 2024-04-17 |
7,998.3042 |
0.0587 |
7,954.3000 |
7,932.8000 |
8,056.1000 |
7,991.4000 |
| 2024-04-16 |
7,952.9367 |
0.4081 |
7,969.3000 |
7,901.0000 |
7,973.5000 |
7,961.0000 |
| 2024-04-15 |
8,010.8764 |
0.1905 |
7,985.9000 |
7,973.8000 |
8,111.5000 |
7,975.2000 |
| 2024-04-14 |
7,975.3027 |
0.0740 |
7,967.9000 |
7,966.1000 |
7,979.3000 |
7,969.2000 |
| 2024-04-13 |
7,958.1889 |
0.0035 |
7,943.2000 |
7,943.2000 |
7,971.0000 |
7,971.0000 |
| 2024-04-12 |
8,036.6510 |
0.0504 |
8,072.0000 |
7,941.3000 |
8,108.1000 |
7,975.0000 |
| 2024-04-11 |
8,038.0338 |
0.0431 |
8,046.2000 |
7,979.4000 |
8,085.9000 |
8,026.0000 |
| 2024-04-10 |
8,075.3557 |
0.2847 |
8,078.3000 |
7,980.7000 |
8,101.4000 |
8,027.0000 |
| 2024-04-09 |
8,072.7375 |
0.0432 |
8,106.2000 |
8,038.9000 |
8,106.2000 |
8,051.5000 |
| 2024-04-08 |
8,101.1614 |
0.0369 |
8,078.0000 |
8,066.7000 |
8,140.7000 |
8,116.0000 |
| 2024-04-07 |
8,070.7325 |
0.0020 |
8,068.9000 |
8,068.9000 |
8,073.7000 |
8,073.7000 |
| 2024-04-05 |
8,034.2298 |
0.0881 |
8,052.1000 |
8,021.2000 |
8,077.1000 |
8,063.0000 |
| 2024-04-04 |
8,148.2650 |
0.1038 |
8,149.4000 |
8,044.7000 |
8,194.9000 |
8,047.2000 |
| 2024-04-03 |
8,136.8416 |
0.2196 |
8,120.4000 |
8,120.4000 |
8,162.9000 |
8,153.7000 |
| 2024-04-02 |
8,183.9106 |
0.0275 |
8,227.0000 |
8,121.0000 |
8,247.1000 |
8,131.3000 |
| 2024-03-28 |
8,230.4233 |
0.0248 |
8,218.7000 |
8,206.6000 |
8,254.7000 |
8,211.9000 |
| 2024-03-27 |
8,210.9753 |
0.0998 |
8,174.5000 |
8,174.5000 |
8,230.2000 |
8,230.2000 |
| 2024-03-26 |
8,164.1223 |
0.0236 |
8,163.8000 |
8,137.4000 |
8,185.8000 |
8,171.4000 |
| 2024-03-25 |
8,105.3224 |
0.3225 |
8,141.4000 |
8,094.3000 |
8,169.7000 |
8,153.1000 |
| 2024-03-23 |
8,156.5246 |
0.0613 |
8,154.2000 |
8,154.2000 |
8,159.2000 |
8,159.2000 |
| 2024-03-22 |
8,153.4686 |
0.0357 |
8,144.1000 |
8,135.9000 |
8,175.4000 |
8,152.9000 |
| 2024-03-21 |
8,202.0338 |
0.0983 |
8,216.1000 |
8,135.6000 |
8,230.7000 |
8,169.4000 |
| 2024-03-20 |
8,150.7859 |
0.1591 |
8,150.0000 |
8,119.0000 |
8,220.7000 |
8,209.4000 |
| 2024-03-19 |
8,169.0480 |
0.0390 |
8,145.2000 |
8,134.0000 |
8,270.0000 |
8,147.0000 |
| 2024-03-18 |
8,163.7222 |
0.0228 |
8,178.5000 |
8,136.0000 |
8,183.9000 |
8,151.3000 |
| 2024-03-17 |
8,179.8915 |
0.1712 |
8,200.0000 |
8,100.0000 |
8,200.0000 |
8,191.9000 |
| 2024-03-16 |
8,186.8687 |
0.0409 |
8,200.0000 |
8,100.0000 |
8,200.0000 |
8,100.0000 |
| 2024-03-15 |
8,188.2299 |
0.0282 |
8,166.8000 |
8,158.4000 |
8,212.6000 |
8,158.4000 |
| 2024-03-14 |
8,174.8051 |
0.0384 |
8,143.8000 |
8,138.6000 |
8,221.1000 |
8,154.4000 |
| 2024-03-13 |
8,129.7250 |
0.0243 |
8,110.7000 |
8,091.9000 |
8,154.0000 |
8,136.0000 |
| 2024-03-12 |
8,046.9619 |
0.1085 |
8,042.9000 |
7,998.5000 |
8,112.2000 |
8,109.5000 |
| 2024-03-11 |
8,003.5230 |
0.1056 |
7,996.0000 |
7,984.1000 |
8,037.9000 |
8,037.7000 |
| 2024-03-10 |
7,995.2967 |
9.5739 |
7,993.3000 |
7,987.6000 |
7,999.3000 |
7,996.2000 |
| 2024-03-09 |
7,993.9469 |
18.9071 |
7,995.7000 |
7,984.3000 |
8,000.9000 |
7,995.2000 |
| 2024-03-08 |
8,007.1699 |
2.0030 |
8,014.6000 |
7,987.2000 |
8,040.2000 |
7,999.8000 |