Market [unlinked] / [unlinked]
Identifier on Bitfinex: tHONGKONG50IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-04 |
16,575.6383 |
0.1578 |
16,639.0000 |
16,493.0000 |
16,701.0000 |
16,510.0000 |
| 2024-01-03 |
16,572.1322 |
0.1841 |
16,585.0000 |
16,384.0000 |
16,690.0000 |
16,668.0000 |
| 2024-01-02 |
16,828.0208 |
0.2830 |
17,099.0000 |
16,533.0000 |
17,146.0000 |
16,611.0000 |
| 2023-12-29 |
16,992.4673 |
0.1087 |
16,630.0000 |
16,630.0000 |
17,083.0000 |
17,069.0000 |
| 2023-12-22 |
16,448.0612 |
0.1798 |
16,664.0000 |
16,278.0000 |
16,857.0000 |
16,505.0000 |
| 2023-12-21 |
16,590.6028 |
0.1493 |
16,465.0000 |
16,433.0000 |
16,702.0000 |
16,650.0000 |
| 2023-12-20 |
16,600.0546 |
0.1357 |
16,649.0000 |
16,483.0000 |
16,732.0000 |
16,483.0000 |
| 2023-12-19 |
16,575.7021 |
0.1306 |
16,563.0000 |
16,433.0000 |
16,746.0000 |
16,693.0000 |
| 2023-12-18 |
16,613.4091 |
0.1467 |
16,676.0000 |
16,486.0000 |
16,726.0000 |
16,534.0000 |
| 2023-12-15 |
16,785.1358 |
0.1767 |
16,614.0000 |
16,576.0000 |
16,962.0000 |
16,682.0000 |
| 2023-12-14 |
16,421.0146 |
0.2160 |
16,237.0000 |
16,231.0000 |
16,707.0000 |
16,626.0000 |
| 2023-12-13 |
16,222.4100 |
0.1375 |
16,339.0000 |
16,114.0000 |
16,372.0000 |
16,142.0000 |
| 2023-12-12 |
16,319.0122 |
0.1462 |
16,192.0000 |
16,173.0000 |
16,426.0000 |
16,385.0000 |
| 2023-12-11 |
16,142.3876 |
0.2374 |
16,276.0000 |
15,985.0000 |
16,334.0000 |
16,310.0000 |
| 2023-12-08 |
16,324.2965 |
0.1873 |
16,380.0000 |
16,229.0000 |
16,480.0000 |
16,288.0000 |
| 2023-12-07 |
16,324.8381 |
0.1367 |
16,363.0000 |
16,175.0000 |
16,413.0000 |
16,402.0000 |
| 2023-12-06 |
16,451.0695 |
0.1604 |
16,404.0000 |
16,296.0000 |
16,585.0000 |
16,431.0000 |
| 2023-12-05 |
16,361.8944 |
0.1752 |
16,670.0000 |
16,239.0000 |
16,670.0000 |
16,387.0000 |
| 2023-12-04 |
16,715.6928 |
0.2687 |
16,844.0000 |
16,604.0000 |
16,963.0000 |
16,679.0000 |
| 2023-12-03 |
16,867.3330 |
0.1069 |
16,894.0000 |
16,831.0000 |
16,894.0000 |
16,874.0000 |
| 2023-12-02 |
16,879.3574 |
0.0182 |
16,866.0000 |
16,858.0000 |
16,905.0000 |
16,869.0000 |
| 2023-12-01 |
16,847.9029 |
0.1977 |
16,939.0000 |
16,703.0000 |
16,991.0000 |
16,875.0000 |
| 2023-11-30 |
16,966.9053 |
0.6560 |
17,010.0000 |
16,865.0000 |
17,063.0000 |
16,950.0000 |
| 2023-11-29 |
16,948.4147 |
0.3371 |
17,335.0000 |
16,857.0000 |
17,339.0000 |
17,029.0000 |
| 2023-11-28 |
17,360.2114 |
0.1865 |
17,475.0000 |
17,272.0000 |
17,484.0000 |
17,304.0000 |
| 2023-11-27 |
17,486.1412 |
0.1461 |
17,641.0000 |
17,358.0000 |
17,664.0000 |
17,508.0000 |
| 2023-11-24 |
17,644.3012 |
0.1259 |
17,828.0000 |
17,536.0000 |
17,828.0000 |
17,639.0000 |
| 2023-11-23 |
17,800.4183 |
0.1391 |
17,635.0000 |
17,549.0000 |
17,930.0000 |
17,845.0000 |
| 2023-11-22 |
17,725.3196 |
0.1502 |
17,678.0000 |
17,619.0000 |
17,798.0000 |
17,672.0000 |
| 2023-11-21 |
17,827.1014 |
0.2817 |
17,899.0000 |
17,616.0000 |
18,079.0000 |
17,659.0000 |
| 2023-11-20 |
17,766.6910 |
0.1974 |
17,647.0000 |
17,523.0000 |
17,965.0000 |
17,899.0000 |
| 2023-11-17 |
17,532.8318 |
0.2059 |
17,579.0000 |
17,403.0000 |
17,636.0000 |
17,631.0000 |
| 2023-11-16 |
17,733.5702 |
0.1558 |
18,201.0000 |
17,538.0000 |
18,201.0000 |
17,552.0000 |
| 2023-11-15 |
18,037.9133 |
0.2633 |
17,847.0000 |
17,760.0000 |
18,378.0000 |
18,243.0000 |
| 2023-11-14 |
17,535.8690 |
0.1617 |
17,480.0000 |
17,362.0000 |
17,833.0000 |
17,833.0000 |
| 2023-11-13 |
17,331.4256 |
0.2537 |
17,291.0000 |
17,077.0000 |
17,605.0000 |
17,534.0000 |
| 2023-11-12 |
17,299.3533 |
0.0146 |
17,286.0000 |
17,286.0000 |
17,327.0000 |
17,288.0000 |
| 2023-11-11 |
17,315.6300 |
0.0155 |
17,322.0000 |
17,293.0000 |
17,335.0000 |
17,329.0000 |
| 2023-11-10 |
17,223.5978 |
0.1853 |
17,364.0000 |
17,162.0000 |
17,364.0000 |
17,294.0000 |
| 2023-11-09 |
17,511.7849 |
0.1872 |
17,574.0000 |
17,390.0000 |
17,616.0000 |
17,419.0000 |
| 2023-11-08 |
17,612.9584 |
0.1904 |
17,682.0000 |
17,530.0000 |
17,753.0000 |
17,597.0000 |
| 2023-11-07 |
17,693.5569 |
0.1477 |
17,835.0000 |
17,575.0000 |
17,835.0000 |
17,667.0000 |
| 2023-11-06 |
17,936.2331 |
0.0895 |
17,833.0000 |
17,833.0000 |
18,015.0000 |
17,893.0000 |
| 2023-11-03 |
17,656.3666 |
0.1634 |
17,433.0000 |
17,389.0000 |
17,845.0000 |
17,821.0000 |
| 2023-11-02 |
17,298.3551 |
0.2207 |
17,133.0000 |
17,133.0000 |
17,446.0000 |
17,431.0000 |
| 2023-11-01 |
17,090.9040 |
0.2344 |
17,092.0000 |
16,950.0000 |
17,182.0000 |
17,127.0000 |
| 2023-10-31 |
17,093.8105 |
0.2237 |
17,338.0000 |
16,959.0000 |
17,338.0000 |
17,076.0000 |
| 2023-10-30 |
17,344.8464 |
0.2265 |
17,173.0000 |
17,173.0000 |
17,554.0000 |
17,356.0000 |
| 2023-10-28 |
17,163.3198 |
0.0060 |
17,176.0000 |
17,143.0000 |
17,176.0000 |
17,172.0000 |
| 2023-10-27 |
17,297.0999 |
0.1781 |
17,129.0000 |
17,080.0000 |
17,474.0000 |
17,176.0000 |