Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
14.7643 |
8,717.2657 |
14.6460 |
14.2930 |
15.3830 |
15.1420 |
| 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 |
| 2024-11-18 |
9.1932 |
24,374.0550 |
8.9929 |
8.9009 |
9.4998 |
9.4478 |
| 2024-11-17 |
9.5870 |
22,946.3780 |
9.2788 |
8.9240 |
10.1090 |
9.3912 |
| 2024-11-16 |
9.1311 |
19,492.4866 |
8.6608 |
8.6366 |
9.4587 |
9.4587 |
| 2024-11-15 |
8.3659 |
17,433.4900 |
7.9885 |
7.8333 |
8.8622 |
8.7303 |
| 2024-11-14 |
8.3329 |
13,974.9534 |
8.5072 |
8.0177 |
8.7158 |
8.1766 |
| 2024-11-13 |
8.5166 |
26,605.9494 |
8.8146 |
8.1000 |
8.9328 |
8.2231 |
| 2024-11-12 |
9.0824 |
33,094.4391 |
9.4148 |
8.5694 |
9.6781 |
8.7878 |
| 2024-11-11 |
9.1828 |
19,250.7350 |
9.0479 |
8.8218 |
9.3888 |
9.3672 |
| 2024-11-10 |
8.8513 |
9,347.8045 |
8.5565 |
8.4900 |
9.1317 |
9.0466 |
| 2024-11-09 |
8.3457 |
8,071.0315 |
8.6031 |
8.1727 |
8.6031 |
8.2828 |
| 2024-11-08 |
8.0366 |
11,391.7548 |
7.8554 |
7.6481 |
8.4932 |
8.3340 |
| 2024-11-07 |
7.8427 |
14,688.6443 |
7.8721 |
7.5461 |
8.1147 |
7.8380 |
| 2024-11-06 |
7.7216 |
40,476.3421 |
7.3749 |
7.3692 |
8.0344 |
7.6198 |
| 2024-11-05 |
7.2132 |
3,785.0342 |
7.0688 |
7.0347 |
7.4361 |
7.2806 |
| 2024-11-04 |
7.1428 |
4,293.3594 |
7.1748 |
6.9802 |
7.2726 |
7.0108 |
| 2024-11-03 |
7.2299 |
15,022.4643 |
7.5361 |
6.9252 |
7.5510 |
7.1916 |
| 2024-11-02 |
7.6785 |
6,127.6943 |
7.8653 |
7.5106 |
7.9438 |
7.5820 |
| 2024-11-01 |
7.8816 |
3,931.9154 |
7.8739 |
7.7358 |
8.0218 |
7.9613 |
| 2024-10-31 |
7.9616 |
13,104.5757 |
8.1757 |
7.7778 |
8.2059 |
7.8293 |
| 2024-10-30 |
8.1144 |
4,427.7717 |
8.1427 |
7.9838 |
8.2644 |
8.0569 |
| 2024-10-29 |
8.0715 |
7,747.7993 |
7.7946 |
7.7931 |
8.1810 |
8.1587 |
| 2024-10-28 |
7.7684 |
3,103.4537 |
7.7967 |
7.6203 |
7.8525 |
7.7873 |
| 2024-10-27 |
7.8064 |
4,607.2321 |
7.7150 |
7.6686 |
7.8819 |
7.7981 |
| 2024-10-26 |
7.7252 |
6,468.1080 |
7.6348 |
7.5267 |
7.8568 |
7.7459 |
| 2024-10-25 |
7.9343 |
18,894.0052 |
8.3606 |
7.3124 |
8.5137 |
7.5993 |
| 2024-10-24 |
8.2639 |
4,696.4125 |
8.1825 |
8.0602 |
8.4202 |
8.3068 |
| 2024-10-23 |
8.0503 |
19,548.6647 |
7.9700 |
7.8355 |
8.3388 |
8.0783 |
| 2024-10-22 |
7.9424 |
1,860.6955 |
8.0009 |
7.8319 |
8.0897 |
7.9208 |
| 2024-10-21 |
8.1649 |
11,898.4599 |
8.3511 |
7.9020 |
8.4580 |
7.9964 |
| 2024-10-20 |
8.1382 |
8,385.0919 |
8.0395 |
7.9361 |
8.3380 |
8.3110 |
| 2024-10-19 |
8.0824 |
6,082.0975 |
8.0282 |
7.9557 |
8.2460 |
8.0730 |
| 2024-10-18 |
7.9233 |
2,993.5858 |
7.6772 |
7.6466 |
8.0494 |
8.0029 |
| 2024-10-17 |
7.7162 |
3,661.0375 |
7.9171 |
7.5036 |
7.9689 |
7.6095 |
| 2024-10-16 |
7.9860 |
2,186.9327 |
8.1369 |
7.8838 |
8.1439 |
7.9589 |