Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
5.1708 |
32,402.3108 |
5.1967 |
5.0945 |
5.2879 |
5.2711 |
| 2023-03-31 |
5.1517 |
37,977.6988 |
5.0214 |
4.9782 |
5.3008 |
5.2178 |
| 2023-03-30 |
5.0248 |
21,821.1550 |
5.1386 |
4.9169 |
5.1922 |
4.9931 |
| 2023-03-29 |
5.0300 |
18,336.8715 |
4.8369 |
4.8367 |
5.1906 |
5.1459 |
| 2023-03-28 |
4.7513 |
17,931.8161 |
4.7570 |
4.6761 |
4.8681 |
4.8126 |
| 2023-03-27 |
4.7745 |
24,616.4454 |
4.9838 |
4.6263 |
4.9947 |
4.7266 |
| 2023-03-26 |
4.9364 |
6,337.9715 |
4.9006 |
4.8718 |
5.0230 |
5.0090 |
| 2023-03-25 |
4.9223 |
17,618.2984 |
4.9550 |
4.7839 |
4.9884 |
4.8791 |
| 2023-03-24 |
5.0090 |
14,021.3970 |
5.2041 |
4.8660 |
5.2523 |
4.9143 |
| 2023-03-23 |
5.1004 |
8,083.8206 |
5.0887 |
4.9930 |
5.2549 |
5.1349 |
| 2023-03-22 |
5.1308 |
24,558.8033 |
5.2656 |
4.8447 |
5.2987 |
5.0616 |
| 2023-03-21 |
5.1382 |
13,341.6947 |
5.1027 |
5.0013 |
5.2982 |
5.2656 |
| 2023-03-20 |
5.2881 |
26,403.1658 |
5.4163 |
5.0369 |
5.5263 |
5.1409 |
| 2023-03-19 |
5.4755 |
14,452.3736 |
5.3335 |
5.3046 |
5.6136 |
5.4440 |
| 2023-03-18 |
5.5678 |
15,553.6860 |
5.6425 |
5.3016 |
5.7592 |
5.3429 |
| 2023-03-17 |
5.3802 |
16,580.4200 |
5.1618 |
5.1173 |
5.5271 |
5.5042 |
| 2023-03-16 |
5.1620 |
13,303.8025 |
5.1705 |
5.0559 |
5.2568 |
5.1463 |
| 2023-03-15 |
5.3548 |
30,371.9029 |
5.5284 |
4.9718 |
5.6807 |
5.1893 |
| 2023-03-14 |
5.4941 |
29,356.9454 |
5.3698 |
5.2129 |
5.7655 |
5.4932 |
| 2023-03-13 |
5.2245 |
21,249.7198 |
5.2379 |
4.9913 |
5.4479 |
5.4025 |
| 2023-03-12 |
4.7648 |
41,824.2449 |
4.7221 |
4.6290 |
5.1165 |
5.1087 |
| 2023-03-11 |
4.7743 |
39,980.1051 |
4.9189 |
4.5370 |
5.0455 |
4.6839 |
| 2023-03-10 |
4.7817 |
34,114.1649 |
4.7695 |
4.5617 |
4.9798 |
4.9103 |
| 2023-03-09 |
5.0367 |
19,791.2003 |
5.0494 |
4.6553 |
5.2545 |
4.7311 |
| 2023-03-08 |
5.1778 |
11,463.5344 |
5.3414 |
4.9930 |
5.3613 |
5.0667 |
| 2023-03-07 |
5.2942 |
11,397.6684 |
5.3220 |
5.1527 |
5.4196 |
5.2411 |
| 2023-03-06 |
5.3702 |
13,251.6437 |
5.3350 |
5.2424 |
5.5333 |
5.3366 |
| 2023-03-05 |
5.4380 |
21,551.8511 |
5.3928 |
5.3367 |
5.5467 |
5.3985 |
| 2023-03-04 |
5.3459 |
37,480.9060 |
5.5886 |
5.2124 |
5.6276 |
5.2946 |
| 2023-03-03 |
5.4957 |
25,341.0452 |
5.9266 |
5.2375 |
5.9266 |
5.5807 |
| 2023-03-02 |
5.9177 |
21,103.6961 |
6.1717 |
5.7640 |
6.1927 |
5.9484 |
| 2023-03-01 |
6.0728 |
33,195.4833 |
5.8033 |
5.7456 |
6.2138 |
6.1377 |
| 2023-02-28 |
5.9786 |
18,458.7737 |
6.1292 |
5.7624 |
6.1395 |
5.8315 |
| 2023-02-27 |
6.1726 |
32,761.2744 |
6.2395 |
5.9971 |
6.4942 |
6.1272 |
| 2023-02-26 |
6.1317 |
15,747.7952 |
6.1024 |
6.0343 |
6.3203 |
6.2505 |
| 2023-02-25 |
6.1622 |
21,725.3255 |
6.2901 |
5.8852 |
6.3629 |
5.9542 |
| 2023-02-24 |
6.5178 |
27,353.8995 |
6.6808 |
6.1027 |
6.8771 |
6.1720 |
| 2023-02-23 |
6.7891 |
20,220.1048 |
6.7298 |
6.5606 |
6.9686 |
6.7360 |
| 2023-02-22 |
6.9526 |
101,993.4903 |
6.8984 |
6.4729 |
7.3073 |
6.7143 |
| 2023-02-21 |
6.9320 |
57,865.5421 |
7.3418 |
6.7425 |
7.3669 |
6.8754 |
| 2023-02-20 |
7.2897 |
37,240.8949 |
7.3547 |
7.1435 |
7.5276 |
7.3146 |
| 2023-02-19 |
7.6716 |
69,766.3238 |
7.0532 |
7.0532 |
8.2356 |
7.3575 |
| 2023-02-18 |
7.3380 |
42,437.8968 |
7.3196 |
7.0388 |
7.6680 |
7.0389 |
| 2023-02-17 |
7.0575 |
157,222.3249 |
5.9478 |
5.9174 |
7.8080 |
7.2725 |
| 2023-02-16 |
6.0015 |
66,609.7398 |
6.0370 |
5.8470 |
6.2188 |
6.1877 |
| 2023-02-15 |
5.7325 |
48,584.3271 |
5.5329 |
3.3167 |
6.0599 |
6.0513 |
| 2023-02-14 |
5.4324 |
65,915.7454 |
5.3424 |
5.2665 |
5.5584 |
5.5424 |
| 2023-02-13 |
5.4431 |
78,004.2073 |
5.5055 |
5.1655 |
5.6459 |
5.2644 |
| 2023-02-12 |
5.4719 |
71,274.8161 |
5.2715 |
5.1921 |
5.6979 |
5.5285 |
| 2023-02-11 |
5.1487 |
23,353.2802 |
5.0785 |
5.0366 |
5.2586 |
5.2527 |