Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
8.6048 |
33,822.4038 |
9.0267 |
8.0720 |
9.4088 |
8.3198 |
| 2024-09-30 |
9.2917 |
3,733.6072 |
9.5257 |
8.9972 |
9.5439 |
8.9972 |
| 2024-09-29 |
9.6825 |
3,740.4346 |
9.6731 |
9.4846 |
9.7805 |
9.6898 |
| 2024-09-28 |
9.7543 |
1,353.8086 |
9.8848 |
9.5487 |
10.0680 |
9.5919 |
| 2024-09-27 |
9.6171 |
1,813.6265 |
9.4976 |
9.3262 |
9.9279 |
9.8790 |
| 2024-09-26 |
9.3281 |
4,449.3411 |
9.0744 |
8.9791 |
9.7351 |
9.5795 |
| 2024-09-25 |
9.3610 |
6,663.0383 |
9.3909 |
9.1450 |
9.5343 |
9.2430 |
| 2024-09-24 |
9.0019 |
15,419.9861 |
8.7489 |
8.5644 |
9.4905 |
9.3830 |
| 2024-09-23 |
8.4708 |
5,417.0925 |
8.1690 |
8.0707 |
8.6369 |
8.4939 |
| 2024-09-22 |
8.3121 |
3,719.7994 |
8.5246 |
8.1296 |
8.5530 |
8.2028 |
| 2024-09-21 |
8.4173 |
9,919.3199 |
8.4784 |
8.2556 |
8.6002 |
8.4386 |
| 2024-09-20 |
8.4080 |
9,012.4839 |
8.0833 |
7.9204 |
8.7014 |
8.4681 |
| 2024-09-19 |
8.2730 |
6,328.3923 |
8.2138 |
8.0870 |
8.4238 |
8.2424 |
| 2024-09-18 |
7.7655 |
12,561.4293 |
7.8936 |
7.6042 |
7.9939 |
7.9560 |
| 2024-09-17 |
7.9717 |
5,402.9553 |
8.0348 |
7.8344 |
8.2597 |
7.8967 |
| 2024-09-16 |
8.0732 |
3,828.8194 |
8.2724 |
7.9252 |
8.2724 |
7.9800 |
| 2024-09-15 |
8.5692 |
2,490.4670 |
8.6270 |
8.2610 |
8.7982 |
8.3539 |
| 2024-09-14 |
8.6603 |
3,521.7738 |
8.6569 |
8.5492 |
8.8640 |
8.6148 |
| 2024-09-13 |
8.4250 |
6,862.4805 |
8.4901 |
8.1675 |
8.7185 |
8.5547 |
| 2024-09-12 |
8.5604 |
5,734.2360 |
8.6848 |
8.3937 |
8.7339 |
8.4900 |
| 2024-09-11 |
8.7319 |
19,422.8543 |
8.9329 |
8.3923 |
8.9389 |
8.7220 |
| 2024-09-10 |
7.8948 |
6,762.8004 |
7.7782 |
7.7001 |
8.3213 |
8.3189 |
| 2024-09-09 |
7.5982 |
5,096.3113 |
7.4423 |
7.4005 |
7.8534 |
7.8228 |
| 2024-09-08 |
7.2440 |
7,389.6062 |
7.0491 |
7.0491 |
7.3812 |
7.3315 |
| 2024-09-07 |
7.0933 |
3,476.0794 |
7.0130 |
6.9947 |
7.2191 |
7.1186 |
| 2024-09-06 |
7.0935 |
5,872.9775 |
7.2312 |
6.9113 |
7.3079 |
6.9451 |
| 2024-09-05 |
7.4048 |
4,686.4352 |
7.5730 |
7.1372 |
7.6406 |
7.1372 |
| 2024-09-04 |
7.3679 |
7,743.4259 |
7.1567 |
6.8987 |
7.7614 |
7.6324 |
| 2024-09-03 |
7.2854 |
952.3871 |
7.5348 |
7.1555 |
7.6219 |
7.2589 |
| 2024-09-02 |
7.2645 |
3,642.7359 |
7.1925 |
7.1210 |
7.4179 |
7.3993 |
| 2024-09-01 |
7.3394 |
4,082.0387 |
7.5619 |
7.2381 |
7.5723 |
7.3780 |
| 2024-08-31 |
7.6007 |
2,723.8265 |
7.6013 |
7.4652 |
7.7180 |
7.4859 |
| 2024-08-30 |
7.5237 |
2,920.8262 |
7.7893 |
7.3587 |
7.8711 |
7.5478 |
| 2024-08-29 |
8.0152 |
3,192.7034 |
7.7729 |
7.7318 |
8.1992 |
7.8024 |
| 2024-08-28 |
7.7404 |
3,924.1996 |
7.6857 |
7.5397 |
7.9712 |
7.6889 |
| 2024-08-27 |
8.1080 |
776.0265 |
8.0963 |
7.9595 |
8.2885 |
8.2490 |
| 2024-08-26 |
8.3874 |
1,868.3633 |
8.5639 |
8.0039 |
8.5939 |
8.1958 |
| 2024-08-25 |
8.4725 |
2,163.9988 |
8.6918 |
8.2952 |
8.7121 |
8.6413 |
| 2024-08-24 |
8.6685 |
3,863.2817 |
8.6848 |
8.4926 |
8.9229 |
8.6745 |
| 2024-08-23 |
8.4413 |
6,625.2879 |
8.0473 |
8.0473 |
8.6563 |
8.5950 |
| 2024-08-22 |
7.8278 |
3,105.8673 |
7.7171 |
7.5690 |
8.1190 |
8.0781 |
| 2024-08-21 |
7.4810 |
7,143.8911 |
7.2835 |
7.2364 |
7.7559 |
7.7519 |
| 2024-08-20 |
7.3673 |
3,838.2972 |
7.2279 |
7.1483 |
7.4537 |
7.2751 |
| 2024-08-19 |
7.0365 |
4,088.7508 |
7.1457 |
6.9684 |
7.2092 |
7.1820 |
| 2024-08-18 |
7.2698 |
1,045.5523 |
7.2684 |
7.1922 |
7.3737 |
7.3390 |
| 2024-08-17 |
7.1471 |
1,685.8958 |
7.0041 |
6.9751 |
7.2610 |
7.2254 |
| 2024-08-16 |
7.0284 |
1,500.5844 |
6.9394 |
6.8548 |
7.1641 |
7.0649 |
| 2024-08-15 |
7.0605 |
2,236.2261 |
7.1346 |
6.8492 |
7.2746 |
6.9093 |
| 2024-08-14 |
7.2708 |
1,526.0451 |
7.3481 |
7.0503 |
7.4210 |
7.1456 |
| 2024-08-13 |
7.2378 |
3,557.2866 |
7.2854 |
6.9441 |
7.3803 |
7.2814 |