Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
4.0363 |
47,259.4175 |
4.0208 |
3.9084 |
4.1787 |
4.0673 |
| 2023-07-09 |
4.0620 |
10,643.4196 |
4.0477 |
4.0315 |
4.0939 |
4.0531 |
| 2023-07-08 |
4.0409 |
18,035.2510 |
4.0996 |
3.9691 |
4.1537 |
3.9782 |
| 2023-07-07 |
4.0892 |
5,723.1655 |
4.0513 |
4.0025 |
4.1248 |
4.0942 |
| 2023-07-06 |
4.3222 |
29,901.7261 |
4.2348 |
4.1175 |
4.3930 |
4.1764 |
| 2023-07-05 |
4.2398 |
20,890.2169 |
4.3651 |
4.1659 |
4.4330 |
4.2517 |
| 2023-07-04 |
4.4191 |
9,076.1548 |
4.4611 |
4.3111 |
4.5176 |
4.3682 |
| 2023-07-03 |
4.4483 |
21,695.5439 |
4.1934 |
4.1583 |
4.5727 |
4.5038 |
| 2023-07-02 |
4.1454 |
4,509.9810 |
4.2122 |
4.1035 |
4.2122 |
4.1257 |
| 2023-07-01 |
4.1549 |
10,149.7439 |
4.0980 |
4.0926 |
4.2305 |
4.1990 |
| 2023-06-30 |
4.0786 |
35,883.1220 |
4.0410 |
3.8039 |
4.2688 |
4.1024 |
| 2023-06-29 |
4.0586 |
9,120.3605 |
4.0406 |
3.9978 |
4.1267 |
4.0095 |
| 2023-06-28 |
4.1417 |
12,814.6534 |
4.3362 |
3.9156 |
4.3362 |
4.0425 |
| 2023-06-27 |
4.3468 |
11,231.4760 |
4.2605 |
4.2504 |
4.4075 |
4.3240 |
| 2023-06-26 |
4.2693 |
17,558.9410 |
4.3247 |
4.1652 |
4.3648 |
4.2321 |
| 2023-06-25 |
4.3799 |
12,223.8572 |
4.2541 |
4.2408 |
4.4629 |
4.3258 |
| 2023-06-24 |
4.2920 |
8,305.0254 |
4.3231 |
4.1707 |
4.3963 |
4.2348 |
| 2023-06-23 |
4.2954 |
16,938.5402 |
4.1625 |
4.1625 |
4.4055 |
4.4054 |
| 2023-06-22 |
4.2285 |
20,998.6033 |
4.2012 |
4.1280 |
4.3372 |
4.1623 |
| 2023-06-21 |
4.2009 |
21,708.7594 |
4.1765 |
4.1032 |
4.2859 |
4.1663 |
| 2023-06-20 |
4.0430 |
22,409.7355 |
3.9544 |
3.8984 |
4.2056 |
4.1925 |
| 2023-06-19 |
3.9195 |
14,043.6688 |
3.9810 |
3.8665 |
3.9901 |
3.9480 |
| 2023-06-18 |
3.9852 |
9,912.7255 |
3.9775 |
3.9195 |
4.0621 |
3.9648 |
| 2023-06-17 |
4.0034 |
10,433.5405 |
3.9956 |
3.9274 |
4.0617 |
3.9821 |
| 2023-06-16 |
3.9852 |
31,847.0679 |
3.9463 |
3.8918 |
4.0673 |
3.9961 |
| 2023-06-15 |
3.8727 |
61,016.0995 |
3.7863 |
3.6961 |
4.0063 |
3.9593 |
| 2023-06-14 |
3.9049 |
26,059.5704 |
3.9597 |
3.7633 |
4.0014 |
3.7979 |
| 2023-06-13 |
3.8903 |
65,243.7157 |
3.7224 |
3.7138 |
4.0354 |
3.9415 |
| 2023-06-12 |
3.6486 |
24,176.9783 |
3.6561 |
3.5772 |
3.7148 |
3.7147 |
| 2023-06-11 |
3.6973 |
13,228.6336 |
3.6799 |
3.6472 |
3.7615 |
3.6870 |
| 2023-06-10 |
3.6963 |
54,969.2347 |
4.2708 |
3.3254 |
4.2719 |
3.7143 |
| 2023-06-09 |
4.2418 |
24,805.8964 |
4.1623 |
4.1173 |
4.3382 |
4.2324 |
| 2023-06-08 |
4.1855 |
13,028.5730 |
4.1715 |
4.1270 |
4.2284 |
4.1990 |
| 2023-06-07 |
4.2924 |
18,002.5320 |
4.4009 |
4.1303 |
4.4162 |
4.1780 |
| 2023-06-06 |
4.3438 |
14,738.4890 |
4.3284 |
4.2076 |
4.5085 |
4.4408 |
| 2023-06-05 |
4.4157 |
23,089.0351 |
4.7937 |
4.1321 |
4.7937 |
4.3092 |
| 2023-06-04 |
4.8204 |
4,263.1879 |
4.7951 |
4.7665 |
4.8555 |
4.8524 |
| 2023-06-03 |
4.7940 |
6,766.5164 |
4.8043 |
4.7570 |
4.8512 |
4.7932 |
| 2023-06-02 |
4.7681 |
7,439.2394 |
4.6669 |
4.6403 |
4.8683 |
4.8103 |
| 2023-06-01 |
4.6695 |
10,569.7218 |
4.6570 |
4.5478 |
4.7283 |
4.6866 |
| 2023-05-31 |
4.7327 |
12,501.4664 |
4.8192 |
4.6262 |
4.8378 |
4.6576 |
| 2023-05-30 |
4.8866 |
10,572.4081 |
4.8685 |
4.8091 |
4.9540 |
4.8525 |
| 2023-05-29 |
4.9363 |
11,016.8852 |
4.9930 |
4.8413 |
5.0104 |
4.8794 |
| 2023-05-28 |
4.9431 |
11,268.1668 |
4.8893 |
4.8539 |
5.0549 |
4.9861 |
| 2023-05-27 |
4.9011 |
18,839.2615 |
4.8142 |
4.8058 |
4.9636 |
4.8971 |
| 2023-05-26 |
4.8336 |
5,959.8949 |
4.8128 |
4.7384 |
4.9218 |
4.8551 |
| 2023-05-25 |
4.8167 |
7,634.2285 |
4.8067 |
4.7082 |
4.8821 |
4.8254 |
| 2023-05-24 |
4.8714 |
7,852.6035 |
5.0330 |
4.7677 |
5.0330 |
4.8314 |
| 2023-05-23 |
5.1000 |
7,049.0587 |
5.0723 |
5.0200 |
5.2055 |
5.0312 |
| 2023-05-22 |
5.0581 |
10,736.6896 |
5.0440 |
4.9803 |
5.1420 |
5.1047 |