Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
11.5253 |
13,944.2703 |
12.1760 |
11.0670 |
12.3440 |
11.1380 |
| 2025-01-06 |
12.1719 |
6,023.9645 |
12.0520 |
11.8730 |
12.4940 |
12.0640 |
| 2025-01-05 |
12.0868 |
6,065.0461 |
12.2730 |
11.8930 |
12.3000 |
12.1220 |
| 2025-01-04 |
12.4013 |
12,005.8314 |
12.3930 |
12.1560 |
12.7410 |
12.2200 |
| 2025-01-03 |
11.8042 |
36,905.0611 |
10.7110 |
10.6710 |
12.4750 |
12.1730 |
| 2025-01-02 |
10.7283 |
6,659.3928 |
10.5490 |
10.5260 |
10.8620 |
10.6320 |
| 2025-01-01 |
9.9542 |
9,063.8128 |
9.8738 |
9.7340 |
10.5100 |
10.4580 |
| 2024-12-31 |
10.0136 |
1,063.0115 |
9.9966 |
9.8442 |
10.3060 |
10.1590 |
| 2024-12-30 |
10.1521 |
7,429.3192 |
10.1240 |
9.7566 |
10.5380 |
10.1030 |
| 2024-12-29 |
10.5353 |
1,363.2058 |
10.6820 |
10.2790 |
10.6820 |
10.2900 |
| 2024-12-28 |
10.5083 |
3,602.6440 |
10.2090 |
10.1080 |
10.6720 |
10.6500 |
| 2024-12-27 |
10.3487 |
7,863.7690 |
10.2970 |
10.0840 |
10.7790 |
10.2860 |
| 2024-12-26 |
10.5934 |
6,499.7577 |
11.1720 |
10.1990 |
11.2560 |
10.3180 |
| 2024-12-25 |
11.3550 |
5,794.1693 |
11.3190 |
11.1540 |
11.6250 |
11.2340 |
| 2024-12-24 |
10.9575 |
12,156.5399 |
10.8470 |
10.5220 |
11.2890 |
11.2040 |
| 2024-12-23 |
10.0253 |
5,581.0487 |
9.9295 |
9.6640 |
10.3390 |
10.1200 |
| 2024-12-22 |
10.0148 |
13,777.3209 |
9.9948 |
9.7360 |
10.3100 |
10.0380 |
| 2024-12-21 |
10.7717 |
14,514.6802 |
10.5750 |
10.1600 |
11.3780 |
10.3830 |
| 2024-12-20 |
9.8482 |
45,933.5893 |
10.1530 |
8.8526 |
10.7710 |
10.3970 |
| 2024-12-19 |
10.7885 |
18,960.2718 |
11.0860 |
9.8728 |
11.3750 |
10.0770 |
| 2024-12-18 |
11.7221 |
13,776.8406 |
12.1100 |
11.1660 |
12.3990 |
11.1990 |
| 2024-12-17 |
12.5647 |
10,538.8311 |
12.6980 |
12.2260 |
12.9180 |
12.2310 |
| 2024-12-16 |
13.0751 |
6,889.5168 |
13.2160 |
12.4390 |
13.5990 |
12.7570 |
| 2024-12-15 |
12.9228 |
5,274.8992 |
12.8210 |
12.5390 |
13.3340 |
13.1810 |
| 2024-12-14 |
13.1655 |
3,548.8146 |
13.5240 |
12.7480 |
13.7520 |
12.8280 |
| 2024-12-13 |
13.5416 |
6,387.5432 |
13.7000 |
13.1820 |
13.8990 |
13.3870 |
| 2024-12-12 |
13.5412 |
19,737.7301 |
13.1530 |
12.9780 |
14.1550 |
13.5480 |
| 2024-12-11 |
12.0604 |
17,388.0269 |
11.7770 |
11.3780 |
13.0810 |
13.0810 |
| 2024-12-10 |
11.6543 |
53,932.1676 |
11.9090 |
10.8600 |
12.4210 |
11.7750 |
| 2024-12-09 |
13.8196 |
11,567.2364 |
14.6030 |
13.1220 |
14.6040 |
13.3670 |
| 2024-12-08 |
14.4853 |
6,817.8426 |
14.6340 |
14.1670 |
14.8220 |
14.4220 |
| 2024-12-07 |
15.0727 |
15,485.9023 |
15.1570 |
14.6090 |
15.5440 |
14.6620 |
| 2024-12-06 |
14.6360 |
6,598.1461 |
14.2750 |
14.1860 |
15.3110 |
14.6640 |
| 2024-12-05 |
14.2709 |
14,065.5250 |
14.6570 |
13.8810 |
14.8400 |
14.5660 |
| 2024-12-04 |
14.8233 |
15,854.2897 |
14.6460 |
14.1780 |
15.3830 |
14.9810 |
| 2024-12-03 |
13.8847 |
24,605.5876 |
13.7280 |
13.0420 |
14.4870 |
13.9550 |
| 2024-12-02 |
12.9539 |
31,216.1039 |
12.7890 |
12.4540 |
13.7490 |
13.1850 |
| 2024-12-01 |
12.5789 |
13,604.3145 |
12.4740 |
11.9550 |
13.1870 |
12.7020 |
| 2024-11-30 |
12.1875 |
7,362.7806 |
12.0590 |
11.8320 |
12.6900 |
12.3810 |
| 2024-11-29 |
11.6558 |
5,652.0906 |
11.5670 |
11.2370 |
11.9730 |
11.7520 |
| 2024-11-28 |
11.3712 |
6,737.9422 |
11.6840 |
11.1160 |
11.7190 |
11.6160 |
| 2024-11-27 |
11.3697 |
9,603.7615 |
11.1110 |
10.9270 |
11.6850 |
11.6850 |
| 2024-11-26 |
11.3195 |
19,402.7010 |
11.4850 |
10.7490 |
12.0000 |
10.8190 |
| 2024-11-25 |
12.1242 |
31,104.2780 |
11.6420 |
11.0280 |
12.7390 |
11.6430 |
| 2024-11-24 |
11.1751 |
24,143.4949 |
11.3800 |
10.4190 |
12.1070 |
10.6950 |
| 2024-11-23 |
11.3696 |
29,078.1580 |
11.1980 |
10.7920 |
12.0560 |
11.3820 |
| 2024-11-22 |
9.7347 |
25,081.1812 |
9.2395 |
9.1264 |
10.4150 |
10.2550 |
| 2024-11-21 |
9.1440 |
28,208.4408 |
8.8312 |
8.6935 |
9.4832 |
9.2566 |
| 2024-11-20 |
9.2039 |
8,093.9059 |
9.1293 |
8.9093 |
9.5119 |
9.0194 |
| 2024-11-19 |
9.5006 |
15,747.5413 |
9.4232 |
9.1480 |
9.7689 |
9.3322 |