Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
7.6901 |
81,244.7241 |
7.9181 |
7.5087 |
7.9719 |
7.7498 |
| 2022-06-03 |
8.6154 |
53,591.8760 |
9.4525 |
7.8346 |
9.6188 |
7.9101 |
| 2022-06-02 |
8.3979 |
121,299.4278 |
7.6301 |
7.4851 |
9.7092 |
9.5990 |
| 2022-06-01 |
7.9416 |
48,007.5206 |
8.2772 |
7.4276 |
8.4332 |
7.5319 |
| 2022-05-31 |
8.2392 |
52,925.6992 |
8.1075 |
7.9728 |
8.6553 |
8.3701 |
| 2022-05-30 |
7.6075 |
59,322.5766 |
7.1326 |
7.0603 |
7.8430 |
7.7978 |
| 2022-05-29 |
7.1665 |
33,391.9169 |
7.2358 |
6.9707 |
7.4187 |
7.1077 |
| 2022-05-28 |
7.1017 |
29,116.7102 |
6.9654 |
6.7425 |
7.3921 |
7.2844 |
| 2022-05-27 |
7.1699 |
23,693.3983 |
7.2940 |
6.8290 |
7.5087 |
6.9864 |
| 2022-05-26 |
7.4229 |
22,837.0707 |
7.7809 |
6.9317 |
7.9172 |
7.4186 |
| 2022-05-25 |
7.8340 |
39,789.9975 |
7.9278 |
7.6138 |
8.0548 |
7.8019 |
| 2022-05-24 |
7.7057 |
75,240.8326 |
7.7623 |
7.3318 |
7.8901 |
7.7263 |
| 2022-05-23 |
8.2494 |
66,587.2159 |
8.2251 |
7.6310 |
8.8459 |
7.6875 |
| 2022-05-22 |
8.0711 |
43,283.7777 |
8.0196 |
7.8457 |
8.3625 |
8.0778 |
| 2022-05-21 |
7.8717 |
69,667.1805 |
7.7613 |
7.6095 |
8.2119 |
7.9878 |
| 2022-05-20 |
8.0279 |
87,458.8197 |
8.1949 |
7.5481 |
8.4380 |
7.7974 |
| 2022-05-19 |
7.7673 |
72,992.1216 |
7.4909 |
7.2958 |
8.3263 |
7.9700 |
| 2022-05-18 |
7.8916 |
57,310.7502 |
8.6222 |
7.5197 |
8.7642 |
7.7135 |
| 2022-05-17 |
8.4193 |
47,994.4347 |
8.1130 |
8.0902 |
8.7091 |
8.5831 |
| 2022-05-16 |
8.5217 |
70,784.1113 |
9.2317 |
8.0887 |
9.2317 |
8.1385 |
| 2022-05-15 |
8.5472 |
161,046.8968 |
8.5259 |
8.0410 |
9.1939 |
9.1925 |
| 2022-05-14 |
8.4149 |
212,658.4182 |
9.2888 |
7.6531 |
9.4261 |
8.3586 |
| 2022-05-13 |
8.7445 |
160,571.2165 |
7.2131 |
7.1171 |
10.2770 |
8.8021 |
| 2022-05-12 |
6.9934 |
69,020.8201 |
7.4109 |
6.0152 |
8.0476 |
7.1751 |
| 2022-05-11 |
9.2141 |
125,755.2738 |
10.5250 |
7.0290 |
10.8680 |
7.4785 |
| 2022-05-10 |
10.7618 |
106,039.6157 |
9.9149 |
9.6047 |
11.5990 |
10.6430 |
| 2022-05-09 |
10.9664 |
62,010.6918 |
11.8840 |
10.0450 |
12.1640 |
10.5940 |
| 2022-05-08 |
11.9985 |
29,863.9918 |
12.0480 |
11.7050 |
12.2980 |
12.1440 |
| 2022-05-07 |
12.2260 |
20,781.0303 |
12.4790 |
11.6770 |
12.5280 |
12.0680 |
| 2022-05-06 |
12.5379 |
20,703.7617 |
12.7020 |
12.1830 |
12.7920 |
12.5070 |
| 2022-05-05 |
13.2546 |
53,316.1846 |
14.2570 |
12.2450 |
14.5590 |
12.7080 |
| 2022-05-04 |
13.6215 |
34,743.3224 |
12.8330 |
12.7710 |
14.4170 |
14.2660 |
| 2022-05-03 |
13.1363 |
34,203.7356 |
12.9410 |
12.5220 |
13.5180 |
12.7900 |
| 2022-05-02 |
12.7857 |
26,888.8311 |
13.0560 |
12.3360 |
13.2170 |
13.0640 |
| 2022-05-01 |
12.6995 |
37,866.0052 |
12.4150 |
12.1630 |
13.3750 |
12.6890 |
| 2022-04-30 |
13.7738 |
27,942.1322 |
14.1410 |
13.1220 |
14.3480 |
13.2760 |
| 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 |