Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
5.2761 |
125,313.3578 |
5.2794 |
5.1595 |
5.3746 |
5.1874 |
| 2022-10-31 |
5.2854 |
147,105.0529 |
5.3119 |
5.1238 |
5.4363 |
5.2474 |
| 2022-10-30 |
5.3520 |
178,890.8837 |
5.4131 |
5.2031 |
5.5177 |
5.2919 |
| 2022-10-29 |
5.3424 |
171,002.4319 |
5.1728 |
5.1708 |
5.5097 |
5.3350 |
| 2022-10-28 |
5.0723 |
107,456.6327 |
5.0289 |
4.9842 |
5.2136 |
5.1947 |
| 2022-10-27 |
5.1822 |
162,358.9487 |
5.0948 |
4.9987 |
5.3500 |
5.0407 |
| 2022-10-26 |
5.0852 |
126,864.9551 |
5.0255 |
4.9367 |
5.1619 |
5.1017 |
| 2022-10-25 |
4.9334 |
81,041.0913 |
4.8185 |
4.8023 |
5.1207 |
5.0129 |
| 2022-10-24 |
4.8585 |
73,962.0187 |
5.0308 |
4.7346 |
5.0421 |
4.8186 |
| 2022-10-23 |
4.9042 |
103,492.9615 |
4.9071 |
4.8064 |
5.0392 |
4.9987 |
| 2022-10-22 |
4.8833 |
42,160.5007 |
4.8962 |
4.8330 |
4.9615 |
4.8989 |
| 2022-10-21 |
4.7830 |
137,060.2288 |
4.8238 |
4.6349 |
4.9359 |
4.8965 |
| 2022-10-20 |
4.8817 |
139,872.5591 |
4.8121 |
4.7783 |
4.9715 |
4.8068 |
| 2022-10-19 |
4.9063 |
259,578.5043 |
4.9475 |
4.8267 |
5.0011 |
4.9364 |
| 2022-10-18 |
4.9895 |
214,212.0222 |
5.0796 |
4.8438 |
5.1375 |
4.9486 |
| 2022-10-17 |
5.0583 |
193,085.3491 |
4.9873 |
4.9410 |
5.1482 |
5.0574 |
| 2022-10-16 |
5.0001 |
196,139.8640 |
4.9227 |
4.9193 |
5.1436 |
5.0262 |
| 2022-10-15 |
4.9205 |
165,324.8084 |
4.8578 |
4.7876 |
5.0345 |
4.9266 |
| 2022-10-14 |
5.0613 |
121,648.3973 |
5.0340 |
4.9177 |
5.2606 |
4.9204 |
| 2022-10-13 |
4.8907 |
210,729.7169 |
5.0703 |
4.6719 |
5.1355 |
5.0896 |
| 2022-10-12 |
5.2008 |
77,465.3543 |
5.2328 |
5.0015 |
5.3091 |
5.0668 |
| 2022-10-11 |
5.2935 |
248,981.1230 |
5.3143 |
5.2027 |
5.3823 |
5.2297 |
| 2022-10-10 |
5.6616 |
159,469.0514 |
5.8554 |
5.2579 |
5.9035 |
5.4538 |
| 2022-10-09 |
5.8475 |
34,730.5374 |
5.8109 |
5.7828 |
5.9010 |
5.8345 |
| 2022-10-08 |
5.8849 |
30,131.2153 |
5.9522 |
5.7778 |
5.9706 |
5.7801 |
| 2022-10-07 |
5.9382 |
89,836.3293 |
5.9713 |
5.8848 |
6.0086 |
5.9361 |
| 2022-10-06 |
6.0639 |
195,734.9380 |
6.0245 |
5.9633 |
6.1478 |
5.9749 |
| 2022-10-05 |
6.0108 |
105,058.8185 |
6.1805 |
5.9030 |
6.1805 |
6.0241 |
| 2022-10-04 |
6.1041 |
76,826.9900 |
6.0267 |
5.9852 |
6.2202 |
6.1801 |
| 2022-10-03 |
5.9912 |
64,408.1490 |
5.9038 |
5.8552 |
6.0960 |
6.0275 |
| 2022-10-02 |
6.0419 |
52,505.0812 |
6.1150 |
5.9508 |
6.1893 |
5.9945 |
| 2022-10-01 |
6.1012 |
50,773.4963 |
6.0776 |
6.0143 |
6.1649 |
6.0711 |
| 2022-09-30 |
6.1215 |
110,500.8909 |
6.1407 |
6.0233 |
6.2243 |
6.0495 |
| 2022-09-29 |
6.0209 |
80,783.4962 |
6.0468 |
5.9160 |
6.1361 |
6.1300 |
| 2022-09-28 |
5.9970 |
98,109.7230 |
6.1061 |
5.8848 |
6.1450 |
6.0879 |
| 2022-09-27 |
6.2867 |
95,512.1037 |
6.2369 |
5.9921 |
6.5087 |
6.1405 |
| 2022-09-26 |
6.0455 |
145,720.1715 |
5.9033 |
5.7599 |
6.3073 |
6.2110 |
| 2022-09-25 |
5.9681 |
50,276.5884 |
6.0621 |
5.8247 |
6.0949 |
5.8994 |
| 2022-09-24 |
6.1513 |
39,562.7320 |
6.2270 |
6.0353 |
6.2577 |
6.0385 |
| 2022-09-23 |
6.1303 |
78,122.9184 |
6.0854 |
5.9455 |
6.4447 |
6.2539 |
| 2022-09-22 |
6.0130 |
49,504.8197 |
5.9085 |
5.8835 |
6.1266 |
6.0345 |
| 2022-09-21 |
5.9119 |
200,825.4637 |
5.9199 |
5.7127 |
6.1760 |
5.9511 |
| 2022-09-20 |
6.0239 |
174,391.7898 |
6.0484 |
5.8583 |
6.1332 |
5.9220 |
| 2022-09-19 |
5.9838 |
70,028.1476 |
5.8454 |
5.6324 |
6.2040 |
6.0915 |
| 2022-09-18 |
5.9590 |
23,391.6610 |
6.2922 |
5.4459 |
6.2937 |
5.6887 |
| 2022-09-17 |
6.2899 |
24,687.1829 |
6.2015 |
6.1642 |
6.3927 |
6.2873 |
| 2022-09-16 |
6.1114 |
40,728.9175 |
6.1372 |
5.9496 |
6.2712 |
6.2108 |
| 2022-09-15 |
6.1595 |
35,447.7207 |
6.2976 |
5.9377 |
6.3816 |
6.1321 |
| 2022-09-14 |
6.3594 |
24,593.5699 |
6.3959 |
6.1488 |
6.5357 |
6.3116 |
| 2022-09-13 |
6.7570 |
19,567.2686 |
6.9330 |
6.4591 |
7.1097 |
6.5288 |