Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-29 |
14.2262 |
28,649.6239 |
15.1410 |
13.7370 |
15.2430 |
14.1510 |
| 2022-04-28 |
15.2258 |
9,253.8838 |
15.2870 |
14.9210 |
15.5380 |
15.0830 |
| 2022-04-27 |
15.1907 |
13,327.0303 |
14.9650 |
14.7670 |
15.5840 |
15.1700 |
| 2022-04-26 |
15.7665 |
15,052.2458 |
16.1410 |
14.5070 |
16.3950 |
14.7010 |
| 2022-04-25 |
15.5437 |
23,448.9941 |
16.1940 |
15.0110 |
16.2530 |
16.1730 |
| 2022-04-24 |
16.3558 |
14,750.1064 |
16.4590 |
16.0530 |
16.6860 |
16.1910 |
| 2022-04-23 |
16.8084 |
17,831.1982 |
16.6100 |
16.4760 |
17.1800 |
16.6770 |
| 2022-04-22 |
16.6103 |
14,522.9022 |
16.4500 |
16.2410 |
16.9600 |
16.5890 |
| 2022-04-21 |
16.9264 |
6,916.5250 |
17.0870 |
16.1560 |
17.7620 |
16.3480 |
| 2022-04-20 |
17.3114 |
8,273.1786 |
17.4220 |
16.7310 |
17.8240 |
16.9840 |
| 2022-04-19 |
17.1104 |
8,758.0976 |
17.0010 |
16.7760 |
17.7150 |
17.3480 |
| 2022-04-18 |
16.3949 |
17,648.0863 |
16.3890 |
15.7440 |
17.1230 |
16.9810 |
| 2022-04-17 |
17.4256 |
32,900.5718 |
17.5500 |
16.8600 |
17.9050 |
16.9490 |
| 2022-04-16 |
17.0602 |
15,312.1405 |
16.7990 |
16.5230 |
17.6990 |
17.4720 |
| 2022-04-15 |
16.6332 |
8,387.8222 |
16.4770 |
16.3660 |
16.9670 |
16.7100 |
| 2022-04-14 |
16.6074 |
15,426.9410 |
16.9450 |
16.1160 |
17.3110 |
16.5130 |
| 2022-04-13 |
16.6897 |
23,977.3517 |
16.5830 |
16.1920 |
17.1290 |
17.0010 |
| 2022-04-12 |
16.5425 |
39,555.7081 |
16.0900 |
15.9740 |
17.0510 |
16.5870 |
| 2022-04-11 |
16.8191 |
31,499.9856 |
17.3330 |
16.0660 |
17.4920 |
16.1340 |
| 2022-04-10 |
18.0752 |
26,932.8553 |
18.3700 |
17.7670 |
18.4430 |
18.1700 |
| 2022-04-09 |
18.0933 |
30,092.0188 |
17.9840 |
17.7940 |
18.4330 |
18.3400 |
| 2022-04-08 |
18.8921 |
40,419.8714 |
19.2780 |
17.7530 |
19.5850 |
17.8940 |
| 2022-04-07 |
19.0281 |
22,343.9185 |
18.7150 |
18.3580 |
19.4840 |
19.1420 |
| 2022-04-06 |
20.0054 |
36,697.9245 |
21.0610 |
18.6940 |
21.1640 |
19.0310 |
| 2022-04-05 |
22.1832 |
33,680.3351 |
21.8890 |
21.2940 |
22.8560 |
21.5690 |
| 2022-04-04 |
22.2006 |
36,243.3869 |
22.6580 |
20.7740 |
23.4930 |
21.9520 |
| 2022-04-03 |
21.6309 |
19,306.3153 |
21.0260 |
20.6260 |
22.8000 |
22.6970 |
| 2022-04-02 |
21.6935 |
24,006.4782 |
21.5820 |
21.0840 |
22.5330 |
21.3820 |
| 2022-04-01 |
20.9906 |
32,072.0122 |
20.9510 |
19.9940 |
21.8410 |
21.6360 |
| 2022-03-31 |
21.7586 |
52,436.4690 |
21.7780 |
20.3430 |
23.3180 |
20.6570 |
| 2022-03-30 |
21.8210 |
28,169.6333 |
22.1390 |
21.1630 |
22.4540 |
22.1570 |
| 2022-03-29 |
22.3442 |
44,325.3759 |
21.7520 |
21.4090 |
23.2650 |
22.0170 |
| 2022-03-28 |
22.4993 |
105,819.6881 |
21.8850 |
21.4210 |
23.4980 |
21.9970 |
| 2022-03-27 |
20.5325 |
57,049.9071 |
19.4110 |
18.9460 |
21.7210 |
21.5480 |
| 2022-03-26 |
19.1176 |
17,077.4525 |
18.7520 |
18.5380 |
19.5720 |
19.3160 |
| 2022-03-25 |
19.3910 |
30,175.0973 |
19.3990 |
18.6080 |
19.9970 |
18.7340 |
| 2022-03-24 |
19.2420 |
31,083.0215 |
19.0100 |
18.7060 |
19.8240 |
19.4260 |
| 2022-03-23 |
18.8372 |
52,929.9471 |
17.9910 |
17.7650 |
19.4970 |
18.9890 |
| 2022-03-22 |
17.7964 |
34,131.8196 |
16.9390 |
16.7970 |
18.4260 |
18.1620 |
| 2022-03-21 |
16.7769 |
17,761.0081 |
16.7800 |
16.2670 |
17.1860 |
17.0610 |
| 2022-03-20 |
17.1603 |
26,702.7061 |
17.5840 |
16.5910 |
17.7480 |
16.7430 |
| 2022-03-19 |
17.2653 |
33,822.8044 |
16.9160 |
16.7640 |
17.6630 |
17.3190 |
| 2022-03-18 |
16.5483 |
16,000.4002 |
16.5480 |
16.1700 |
17.0680 |
16.8070 |
| 2022-03-17 |
16.6619 |
20,474.0958 |
16.5020 |
16.3220 |
17.1980 |
16.6100 |
| 2022-03-16 |
15.9059 |
22,570.7139 |
15.8540 |
15.5800 |
16.4390 |
16.2030 |
| 2022-03-15 |
15.7886 |
15,014.2656 |
16.1620 |
15.3200 |
16.3750 |
16.0090 |
| 2022-03-14 |
15.7785 |
7,879.8185 |
15.7100 |
15.5640 |
16.1170 |
15.7990 |
| 2022-03-13 |
16.0173 |
10,482.0814 |
16.0850 |
15.4500 |
16.4400 |
15.6350 |
| 2022-03-12 |
16.4243 |
12,197.2211 |
16.0260 |
16.0080 |
16.6290 |
16.0450 |
| 2022-03-11 |
16.4333 |
6,376.5474 |
16.5870 |
16.0450 |
16.9450 |
16.1790 |