Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
5.1009 |
9,754.0851 |
5.2280 |
5.0133 |
5.2332 |
5.0296 |
| 2023-05-20 |
5.2361 |
8,589.7572 |
5.3025 |
5.1875 |
5.3035 |
5.1879 |
| 2023-05-19 |
5.2933 |
13,412.9757 |
5.2742 |
5.2155 |
5.3612 |
5.3307 |
| 2023-05-18 |
5.2800 |
7,357.6778 |
5.3553 |
5.1405 |
5.4230 |
5.2186 |
| 2023-05-17 |
5.2813 |
6,716.9414 |
5.2272 |
5.1247 |
5.4156 |
5.3525 |
| 2023-05-16 |
5.2186 |
7,954.9166 |
5.2442 |
5.1343 |
5.2893 |
5.2077 |
| 2023-05-15 |
5.3403 |
22,143.6476 |
5.1959 |
5.1272 |
5.3725 |
5.2661 |
| 2023-05-14 |
5.1725 |
13,974.3793 |
5.1445 |
5.0809 |
5.2873 |
5.1773 |
| 2023-05-13 |
5.1618 |
10,308.0194 |
5.2089 |
5.0865 |
5.2175 |
5.1568 |
| 2023-05-12 |
5.0378 |
10,239.0200 |
5.0016 |
4.9393 |
5.2009 |
5.2009 |
| 2023-05-11 |
5.0826 |
18,803.3876 |
5.2850 |
4.9129 |
5.2862 |
5.0172 |
| 2023-05-10 |
5.2677 |
24,641.4433 |
5.2838 |
5.0586 |
5.4626 |
5.3115 |
| 2023-05-09 |
5.2480 |
22,496.8401 |
5.3070 |
5.1586 |
5.3470 |
5.2402 |
| 2023-05-08 |
5.3988 |
33,651.1146 |
5.5413 |
5.1437 |
5.6345 |
5.3268 |
| 2023-05-07 |
5.6206 |
16,937.4744 |
5.5765 |
5.5474 |
5.7037 |
5.5780 |
| 2023-05-06 |
5.6754 |
29,189.3784 |
5.9038 |
5.5102 |
5.9665 |
5.5649 |
| 2023-05-05 |
5.9446 |
15,927.6184 |
5.9092 |
5.7539 |
6.0616 |
5.9958 |
| 2023-05-04 |
5.9890 |
33,332.6569 |
5.9369 |
5.7978 |
6.1984 |
5.8907 |
| 2023-05-03 |
5.7139 |
51,317.5975 |
5.7210 |
5.5620 |
5.8942 |
5.8842 |
| 2023-05-02 |
5.7092 |
41,071.0254 |
5.7566 |
5.6249 |
5.8198 |
5.7135 |
| 2023-05-01 |
6.0218 |
32,982.0435 |
6.4522 |
5.6268 |
6.4809 |
5.7246 |
| 2023-04-30 |
6.4373 |
32,170.5649 |
6.4925 |
6.2300 |
6.6560 |
6.4780 |
| 2023-04-29 |
6.4256 |
55,977.9353 |
6.0416 |
6.0073 |
6.8136 |
6.5631 |
| 2023-04-28 |
5.9416 |
46,479.1239 |
5.7546 |
5.6723 |
6.1411 |
6.0424 |
| 2023-04-27 |
5.5181 |
21,757.8970 |
5.3045 |
5.2958 |
5.7617 |
5.7308 |
| 2023-04-26 |
5.4976 |
25,829.8042 |
5.4746 |
5.0498 |
5.7086 |
5.2635 |
| 2023-04-25 |
5.2675 |
15,449.4537 |
5.3636 |
5.1790 |
5.5057 |
5.4828 |
| 2023-04-24 |
5.3883 |
28,033.8443 |
5.4155 |
5.2611 |
5.5727 |
5.3836 |
| 2023-04-23 |
5.4818 |
17,786.1573 |
5.5994 |
5.2554 |
5.6047 |
5.3670 |
| 2023-04-22 |
5.5130 |
23,032.6964 |
5.5513 |
5.3974 |
5.6119 |
5.6119 |
| 2023-04-21 |
5.6947 |
20,365.6962 |
5.9049 |
5.4047 |
5.9224 |
5.4757 |
| 2023-04-20 |
6.1333 |
30,785.1735 |
6.1347 |
5.8321 |
6.3797 |
5.9115 |
| 2023-04-19 |
6.6061 |
46,905.9510 |
6.7724 |
6.0287 |
7.1820 |
6.0416 |
| 2023-04-18 |
6.5682 |
45,743.4956 |
6.2429 |
6.1403 |
6.9698 |
6.8657 |
| 2023-04-17 |
6.0607 |
44,985.9258 |
6.0714 |
5.8606 |
6.2341 |
6.1831 |
| 2023-04-16 |
5.9277 |
32,147.2319 |
5.8585 |
5.7497 |
6.2007 |
6.1145 |
| 2023-04-15 |
5.5745 |
22,201.3365 |
5.4638 |
5.3942 |
5.8532 |
5.8357 |
| 2023-04-14 |
5.5127 |
17,369.3393 |
5.4718 |
5.3353 |
5.6511 |
5.5145 |
| 2023-04-13 |
5.3888 |
14,436.5248 |
5.4077 |
5.2719 |
5.5230 |
5.4485 |
| 2023-04-12 |
5.2647 |
49,037.7969 |
5.2993 |
5.1346 |
5.4849 |
5.3977 |
| 2023-04-11 |
5.1925 |
22,140.0924 |
5.1776 |
5.1235 |
5.2747 |
5.2432 |
| 2023-04-10 |
5.1008 |
26,401.6798 |
5.0234 |
4.9591 |
5.2363 |
5.2120 |
| 2023-04-09 |
4.9286 |
19,117.8182 |
4.9107 |
4.8481 |
5.0766 |
5.0766 |
| 2023-04-08 |
4.9520 |
19,951.5437 |
4.9809 |
4.8664 |
5.0276 |
4.8766 |
| 2023-04-07 |
4.9249 |
27,365.7207 |
4.8893 |
4.8083 |
5.0850 |
4.9531 |
| 2023-04-06 |
4.9143 |
27,006.2687 |
4.9976 |
4.8517 |
4.9999 |
4.8807 |
| 2023-04-05 |
5.0548 |
35,165.4019 |
4.9975 |
4.9275 |
5.1426 |
5.0092 |
| 2023-04-04 |
4.9528 |
32,833.6306 |
4.9249 |
4.9021 |
5.0375 |
4.9950 |
| 2023-04-03 |
4.9899 |
52,930.8456 |
5.0624 |
4.7725 |
5.0909 |
4.9300 |
| 2023-04-02 |
5.1398 |
57,152.6269 |
5.2468 |
4.9842 |
5.2959 |
5.0137 |