Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
3.7055 |
24,279.9769 |
3.7218 |
3.6131 |
3.7780 |
3.7183 |
| 2022-12-21 |
3.6532 |
34,629.7376 |
3.7091 |
3.5795 |
3.7388 |
3.6883 |
| 2022-12-20 |
3.6395 |
53,321.6213 |
3.4935 |
3.4575 |
3.7326 |
3.7049 |
| 2022-12-19 |
3.6133 |
28,096.0975 |
3.6881 |
3.3568 |
3.7425 |
3.5045 |
| 2022-12-18 |
3.6572 |
4,085.2305 |
3.6822 |
3.6026 |
3.7347 |
3.7053 |
| 2022-12-17 |
3.6253 |
52,733.2614 |
3.5582 |
3.4206 |
3.7724 |
3.6598 |
| 2022-12-16 |
3.7852 |
25,698.1787 |
3.9284 |
3.4968 |
3.9819 |
3.5989 |
| 2022-12-15 |
3.9861 |
18,841.7972 |
3.9965 |
3.8635 |
4.0540 |
3.9365 |
| 2022-12-14 |
4.1103 |
9,163.9740 |
4.1728 |
3.9668 |
4.2202 |
4.0142 |
| 2022-12-13 |
4.1251 |
20,067.4930 |
4.1738 |
3.9462 |
4.2932 |
4.1699 |
| 2022-12-12 |
4.1588 |
16,891.0388 |
4.2104 |
4.0753 |
4.2304 |
4.1702 |
| 2022-12-11 |
4.4170 |
8,055.1058 |
4.4076 |
4.1904 |
4.4618 |
4.2329 |
| 2022-12-10 |
4.3673 |
13,270.6647 |
4.3745 |
4.3007 |
4.4123 |
4.4042 |
| 2022-12-09 |
4.3872 |
62,853.5791 |
4.2865 |
4.2498 |
4.4909 |
4.3816 |
| 2022-12-08 |
4.2073 |
30,242.0355 |
4.1794 |
4.0605 |
4.3366 |
4.3082 |
| 2022-12-07 |
4.2750 |
42,612.7096 |
4.3875 |
4.1186 |
4.4366 |
4.1704 |
| 2022-12-06 |
4.3977 |
20,221.6016 |
4.4260 |
4.3157 |
4.4875 |
4.3641 |
| 2022-12-05 |
4.4553 |
83,279.2277 |
4.3506 |
4.3303 |
4.6123 |
4.4237 |
| 2022-12-04 |
4.2690 |
70,171.3268 |
4.1324 |
4.1324 |
4.3861 |
4.3316 |
| 2022-12-03 |
4.2554 |
79,523.4053 |
4.2799 |
4.1144 |
4.3573 |
4.1324 |
| 2022-12-02 |
4.1872 |
86,188.9312 |
4.1175 |
4.0097 |
4.3481 |
4.2780 |
| 2022-12-01 |
4.1193 |
38,765.0454 |
4.0993 |
4.0163 |
4.2521 |
4.1342 |
| 2022-11-30 |
4.0625 |
40,719.3870 |
3.9645 |
3.9547 |
4.1541 |
4.1302 |
| 2022-11-29 |
3.9218 |
81,691.6326 |
3.8458 |
3.8148 |
3.9755 |
3.9392 |
| 2022-11-28 |
3.8721 |
58,610.5106 |
3.9037 |
3.7618 |
3.9678 |
3.8690 |
| 2022-11-27 |
3.9974 |
51,700.3834 |
3.8846 |
3.8846 |
4.1199 |
4.0261 |
| 2022-11-26 |
3.9606 |
70,992.1761 |
3.9239 |
3.8710 |
4.0489 |
3.9234 |
| 2022-11-25 |
3.8561 |
68,319.0582 |
3.8748 |
3.7713 |
3.8993 |
3.8791 |
| 2022-11-24 |
3.8800 |
80,558.6136 |
3.9143 |
3.8219 |
3.9824 |
3.8686 |
| 2022-11-23 |
3.8158 |
94,363.7844 |
3.7199 |
3.7023 |
3.9064 |
3.8900 |
| 2022-11-22 |
3.6379 |
128,182.0280 |
3.6265 |
3.5125 |
3.7431 |
3.7021 |
| 2022-11-21 |
3.6204 |
244,367.9023 |
3.6065 |
3.5097 |
3.7286 |
3.5868 |
| 2022-11-20 |
3.9080 |
176,582.4855 |
3.9593 |
3.6004 |
4.0643 |
3.6720 |
| 2022-11-19 |
3.8513 |
175,953.7436 |
3.8278 |
3.7547 |
3.9343 |
3.9040 |
| 2022-11-18 |
3.8248 |
93,980.8543 |
3.7578 |
3.7412 |
3.8780 |
3.8050 |
| 2022-11-17 |
3.8290 |
142,307.0121 |
3.8836 |
3.7339 |
3.9432 |
3.7805 |
| 2022-11-16 |
3.9306 |
83,347.0443 |
3.9775 |
3.8074 |
4.0346 |
3.8604 |
| 2022-11-15 |
4.0053 |
113,501.6044 |
3.9343 |
3.8944 |
4.1213 |
3.9673 |
| 2022-11-14 |
3.9466 |
55,445.1011 |
3.9441 |
3.6522 |
4.0918 |
3.8863 |
| 2022-11-13 |
3.8845 |
116,029.6174 |
3.8135 |
3.6637 |
4.1178 |
3.9272 |
| 2022-11-12 |
3.8571 |
99,818.3188 |
4.0354 |
3.7537 |
4.0393 |
3.7829 |
| 2022-11-11 |
4.0871 |
148,016.7100 |
4.2556 |
3.8922 |
4.4009 |
3.9430 |
| 2022-11-10 |
4.2374 |
91,280.8804 |
3.6761 |
3.5783 |
4.4000 |
4.2929 |
| 2022-11-09 |
4.1712 |
258,102.0402 |
4.3472 |
3.4843 |
4.4025 |
3.5496 |
| 2022-11-08 |
4.8347 |
258,606.4117 |
5.1824 |
3.8409 |
5.2633 |
4.3872 |
| 2022-11-07 |
5.1873 |
156,432.1539 |
5.2084 |
5.0035 |
5.3236 |
5.2505 |
| 2022-11-06 |
5.4848 |
194,252.0158 |
5.5654 |
5.2697 |
5.6073 |
5.3127 |
| 2022-11-05 |
5.6409 |
459,857.6306 |
5.6258 |
5.4853 |
5.8000 |
5.5983 |
| 2022-11-04 |
5.5438 |
383,102.0547 |
5.3814 |
5.3799 |
5.8035 |
5.6344 |
| 2022-11-03 |
5.3756 |
462,866.6802 |
4.9326 |
4.9114 |
5.5929 |
5.4229 |