Market [unlinked] / [unlinked]
Identifier on Bitfinex: tHONGKONG50IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
21,050.3693 |
0.0360 |
21,008.0000 |
20,618.0000 |
21,548.0000 |
20,660.0000 |
| 2024-09-27 |
20,670.7627 |
0.0297 |
20,559.0000 |
20,318.0000 |
20,999.0000 |
20,789.0000 |
| 2024-09-26 |
20,086.4143 |
0.0304 |
19,323.0000 |
19,214.0000 |
20,662.0000 |
20,525.0000 |
| 2024-09-25 |
19,325.0523 |
0.0216 |
19,742.0000 |
19,079.0000 |
19,742.0000 |
19,323.0000 |
| 2024-09-24 |
18,973.6608 |
0.1825 |
18,478.0000 |
18,478.0000 |
19,821.0000 |
19,738.0000 |
| 2024-09-23 |
18,337.5550 |
0.0180 |
18,237.0000 |
18,200.0000 |
18,493.0000 |
18,428.0000 |
| 2024-09-20 |
18,248.4153 |
0.0204 |
18,043.0000 |
18,043.0000 |
18,390.0000 |
18,164.0000 |
| 2024-09-19 |
17,787.5757 |
0.0462 |
17,657.0000 |
17,614.0000 |
18,158.0000 |
18,134.0000 |
| 2024-09-17 |
17,652.3709 |
0.0179 |
17,374.0000 |
17,374.0000 |
17,725.0000 |
17,625.0000 |
| 2024-09-16 |
17,362.3024 |
0.0142 |
17,284.0000 |
17,217.0000 |
17,472.0000 |
17,395.0000 |
| 2024-09-13 |
17,383.7312 |
0.0185 |
17,284.0000 |
17,284.0000 |
17,507.0000 |
17,314.0000 |
| 2024-09-12 |
17,254.9259 |
0.0183 |
17,156.0000 |
17,117.0000 |
17,376.0000 |
17,267.0000 |
| 2024-09-11 |
17,040.9944 |
0.0600 |
16,980.0000 |
16,961.0000 |
17,245.0000 |
17,185.0000 |
| 2024-09-10 |
17,100.3988 |
0.1097 |
17,179.0000 |
17,024.0000 |
17,330.0000 |
17,066.0000 |
| 2024-09-09 |
17,182.6970 |
0.0183 |
17,223.0000 |
17,064.0000 |
17,292.0000 |
17,214.0000 |
| 2024-09-05 |
17,424.4383 |
0.0122 |
17,479.0000 |
17,317.0000 |
17,608.0000 |
17,435.0000 |
| 2024-09-04 |
17,471.9858 |
0.0223 |
17,445.0000 |
17,325.0000 |
17,586.0000 |
17,466.0000 |
| 2024-09-03 |
17,574.7987 |
0.0146 |
17,702.0000 |
17,497.0000 |
17,702.0000 |
17,516.0000 |
| 2024-09-02 |
17,684.5741 |
0.0141 |
17,799.0000 |
17,624.0000 |
17,799.0000 |
17,706.0000 |
| 2024-08-30 |
18,009.0128 |
0.0221 |
17,786.0000 |
17,753.0000 |
18,251.0000 |
17,806.0000 |
| 2024-08-29 |
17,832.2913 |
0.5917 |
17,620.0000 |
17,505.0000 |
17,864.0000 |
17,788.0000 |
| 2024-08-28 |
17,693.3709 |
0.0286 |
17,831.0000 |
17,573.0000 |
17,932.0000 |
17,631.0000 |
| 2024-08-27 |
17,826.2639 |
0.0184 |
17,608.0000 |
17,608.0000 |
17,943.0000 |
17,845.0000 |
| 2024-08-26 |
17,746.0644 |
0.0225 |
17,737.0000 |
17,624.0000 |
17,870.0000 |
17,657.0000 |
| 2024-08-23 |
17,621.5626 |
0.0179 |
17,480.0000 |
17,476.0000 |
17,842.0000 |
17,711.0000 |
| 2024-08-22 |
17,508.0054 |
0.0199 |
17,472.0000 |
17,376.0000 |
17,681.0000 |
17,441.0000 |
| 2024-08-21 |
17,381.3591 |
0.0173 |
17,308.0000 |
17,284.0000 |
17,523.0000 |
17,490.0000 |
| 2024-08-20 |
17,446.7233 |
0.0197 |
17,690.0000 |
17,300.0000 |
17,690.0000 |
17,321.0000 |
| 2024-08-19 |
17,616.7629 |
0.0191 |
17,552.0000 |
17,548.0000 |
17,764.0000 |
17,703.0000 |
| 2024-08-16 |
17,411.6991 |
0.0223 |
17,305.0000 |
17,260.0000 |
17,570.0000 |
17,548.0000 |
| 2024-08-15 |
17,156.2354 |
0.0228 |
16,944.0000 |
16,944.0000 |
17,352.0000 |
17,272.0000 |
| 2024-08-14 |
17,108.9142 |
0.0471 |
17,163.0000 |
16,929.0000 |
17,163.0000 |
16,984.0000 |
| 2024-08-13 |
17,177.2711 |
0.0244 |
17,117.0000 |
17,080.0000 |
17,298.0000 |
17,275.0000 |
| 2024-08-12 |
17,104.0366 |
0.0239 |
17,069.0000 |
17,010.0000 |
17,250.0000 |
17,119.0000 |
| 2024-08-09 |
17,094.2096 |
0.0255 |
17,107.0000 |
16,979.0000 |
17,215.0000 |
17,039.0000 |
| 2024-08-08 |
16,930.8857 |
0.0253 |
16,736.0000 |
16,659.0000 |
17,113.0000 |
17,092.0000 |
| 2024-08-07 |
16,864.7851 |
0.0258 |
16,652.0000 |
16,652.0000 |
17,002.0000 |
16,837.0000 |
| 2024-08-06 |
16,648.5329 |
0.0249 |
16,838.0000 |
16,501.0000 |
16,880.0000 |
16,708.0000 |
| 2024-08-05 |
16,688.8237 |
0.0368 |
16,845.0000 |
16,408.0000 |
16,928.0000 |
16,755.0000 |
| 2024-08-02 |
16,929.9656 |
0.0269 |
17,041.0000 |
16,828.0000 |
17,138.0000 |
16,890.0000 |
| 2024-08-01 |
17,288.7732 |
0.0204 |
17,322.0000 |
17,040.0000 |
17,461.0000 |
17,040.0000 |
| 2024-07-31 |
17,299.9238 |
0.0179 |
17,066.0000 |
17,018.0000 |
17,444.0000 |
17,314.0000 |
| 2024-07-30 |
17,037.7699 |
0.0195 |
17,134.0000 |
16,971.0000 |
17,158.0000 |
17,012.0000 |
| 2024-07-29 |
17,228.7094 |
0.0190 |
17,166.0000 |
17,119.0000 |
17,364.0000 |
17,158.0000 |
| 2024-07-27 |
17,123.2581 |
0.0031 |
17,125.0000 |
17,098.0000 |
17,125.0000 |
17,098.0000 |
| 2024-07-26 |
17,036.5362 |
0.0241 |
17,082.0000 |
16,963.0000 |
17,158.0000 |
17,114.0000 |
| 2024-07-25 |
17,127.7869 |
1.5691 |
17,236.0000 |
16,944.0000 |
17,303.0000 |
17,069.0000 |
| 2024-07-24 |
17,242.5200 |
0.7616 |
17,437.0000 |
17,215.0000 |
17,512.0000 |
17,225.0000 |
| 2024-07-23 |
17,499.5883 |
0.0155 |
17,680.0000 |
17,385.0000 |
17,694.0000 |
17,450.0000 |
| 2024-07-22 |
17,636.3767 |
0.3169 |
17,425.0000 |
17,289.0000 |
17,725.0000 |
17,679.0000 |