Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFRANCE40IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
7,464.4607 |
0.0495 |
7,456.0000 |
7,427.9000 |
7,493.8000 |
7,475.4000 |
| 2024-07-29 |
7,481.5854 |
0.0437 |
7,533.3000 |
7,430.1000 |
7,539.9000 |
7,461.2000 |
| 2024-07-27 |
7,532.7174 |
0.0055 |
7,533.7000 |
7,526.5000 |
7,533.7000 |
7,526.5000 |
| 2024-07-26 |
7,448.1515 |
0.1827 |
7,437.0000 |
7,416.7000 |
7,536.3000 |
7,524.3000 |
| 2024-07-25 |
7,377.1074 |
9.7315 |
7,468.7000 |
7,332.2000 |
7,469.6000 |
7,427.2000 |
| 2024-07-24 |
7,507.5415 |
0.0832 |
7,550.4000 |
7,463.9000 |
7,550.4000 |
7,465.7000 |
| 2024-07-23 |
7,610.8060 |
0.0587 |
7,641.5000 |
7,546.2000 |
7,647.3000 |
7,564.8000 |
| 2024-07-22 |
7,561.9208 |
0.1427 |
7,546.3000 |
7,543.7000 |
7,646.9000 |
7,643.4000 |
| 2024-07-19 |
7,561.5168 |
0.2227 |
7,578.2000 |
7,512.0000 |
7,594.3000 |
7,528.1000 |
| 2024-07-18 |
7,589.5270 |
0.1037 |
7,582.1000 |
7,554.6000 |
7,642.8000 |
7,569.8000 |
| 2024-07-17 |
7,576.0894 |
0.1791 |
7,590.5000 |
7,520.1000 |
7,594.4000 |
7,564.3000 |
| 2024-07-16 |
7,577.3897 |
0.0737 |
7,608.6000 |
7,550.5000 |
7,610.2000 |
7,593.1000 |
| 2024-07-15 |
7,674.8044 |
0.3036 |
7,679.1000 |
7,591.0000 |
7,698.9000 |
7,608.1000 |
| 2024-07-14 |
7,606.2000 |
0.0006 |
7,606.2000 |
7,606.2000 |
7,606.2000 |
7,606.2000 |
| 2024-07-13 |
7,616.1000 |
0.0026 |
7,616.1000 |
7,616.1000 |
7,616.1000 |
7,616.1000 |
| 2024-07-11 |
7,595.9825 |
0.0132 |
7,592.8000 |
7,564.2000 |
7,618.3000 |
7,618.3000 |
| 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 |