Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-12-07 |
4.9356 |
16,696.8209 |
4.8951 |
4.7760 |
5.0554 |
5.0124 |
2023-12-06 |
5.0164 |
45,831.7111 |
5.1263 |
4.8246 |
5.3002 |
4.8650 |
2023-12-05 |
5.0276 |
25,093.7527 |
5.1174 |
4.9071 |
5.1968 |
5.0542 |
2023-12-04 |
5.0057 |
58,022.2022 |
4.7067 |
4.6909 |
5.2432 |
4.9615 |
2023-12-03 |
4.7683 |
13,688.1761 |
4.8268 |
4.6610 |
4.8618 |
4.7148 |
2023-12-02 |
4.7462 |
24,591.9159 |
4.6907 |
4.6639 |
4.8760 |
4.8321 |
2023-12-01 |
4.7365 |
49,487.9846 |
4.5565 |
4.5327 |
4.8245 |
4.6989 |
2023-11-30 |
4.4743 |
12,737.9477 |
4.5060 |
4.4350 |
4.5616 |
4.4899 |
2023-11-29 |
4.5617 |
24,208.6189 |
4.5867 |
4.4566 |
4.6658 |
4.4622 |
2023-11-28 |
4.5064 |
19,849.9282 |
4.4727 |
4.4082 |
4.6505 |
4.5808 |
2023-11-27 |
4.4718 |
32,474.6104 |
4.6303 |
4.3523 |
4.7064 |
4.4119 |
2023-11-26 |
4.6532 |
26,240.5359 |
4.7114 |
4.4992 |
4.7612 |
4.6691 |
2023-11-25 |
4.7069 |
60,671.7612 |
4.6014 |
4.5790 |
4.7783 |
4.7354 |
2023-11-24 |
4.5884 |
39,409.5149 |
4.5952 |
4.5188 |
4.6800 |
4.5606 |
2023-11-23 |
4.5465 |
50,708.7246 |
4.4362 |
4.4362 |
4.6404 |
4.5835 |
2023-11-22 |
4.2692 |
22,381.8935 |
4.0777 |
4.0773 |
4.3986 |
4.3831 |
2023-11-21 |
4.4295 |
39,322.1434 |
4.5195 |
4.0604 |
4.6643 |
4.0869 |
2023-11-20 |
4.5227 |
47,468.3358 |
4.5865 |
4.3947 |
4.6086 |
4.5235 |
2023-11-19 |
4.4491 |
34,574.2465 |
4.3031 |
4.2390 |
4.5776 |
4.5205 |
2023-11-18 |
4.2123 |
27,632.6014 |
4.3347 |
4.0200 |
4.3347 |
4.2724 |
2023-11-17 |
4.3196 |
37,569.4774 |
4.4169 |
4.1591 |
4.5118 |
4.2820 |
2023-11-16 |
4.5946 |
53,175.9697 |
4.7251 |
4.3957 |
4.7906 |
4.4176 |
2023-11-15 |
4.4068 |
40,112.6628 |
4.2752 |
4.2280 |
4.6243 |
4.6242 |
2023-11-14 |
4.4048 |
63,859.1820 |
4.5231 |
4.1309 |
4.5436 |
4.1807 |
2023-11-13 |
4.7367 |
92,726.2365 |
4.6756 |
4.5212 |
4.9340 |
4.5407 |
2023-11-12 |
4.4790 |
62,980.4759 |
4.4598 |
4.2858 |
4.6941 |
4.6937 |
2023-11-11 |
4.3849 |
69,357.5166 |
4.3852 |
4.2428 |
4.5574 |
4.4282 |
2023-11-10 |
4.1007 |
52,671.7950 |
4.0871 |
3.9967 |
4.2539 |
4.1803 |
2023-11-09 |
4.2578 |
41,062.4154 |
4.2702 |
3.7804 |
4.4214 |
3.9914 |
2023-11-08 |
4.1933 |
21,791.2096 |
4.1898 |
4.1194 |
4.2812 |
4.2713 |
2023-11-07 |
4.1779 |
42,775.5689 |
4.2395 |
4.0410 |
4.2671 |
4.2133 |
2023-11-06 |
4.1870 |
68,688.6364 |
4.0584 |
3.9946 |
4.2954 |
4.2515 |
2023-11-05 |
4.0880 |
58,225.5189 |
4.0189 |
3.9900 |
4.2086 |
4.0039 |
2023-11-04 |
3.9567 |
35,559.4220 |
3.9624 |
3.8557 |
4.0282 |
3.9959 |
2023-11-03 |
3.9000 |
26,392.2246 |
4.0173 |
3.8083 |
4.0173 |
3.8736 |
2023-11-02 |
4.0157 |
45,438.0741 |
4.0761 |
3.8894 |
4.1625 |
3.9785 |
2023-11-01 |
3.8823 |
37,948.0187 |
3.9330 |
3.7754 |
4.0441 |
4.0441 |
2023-10-31 |
3.9618 |
29,583.7862 |
4.0334 |
3.8112 |
4.1191 |
3.9019 |
2023-10-30 |
3.9845 |
24,856.8417 |
4.0272 |
3.9182 |
4.0756 |
3.9709 |
2023-10-29 |
3.8335 |
49,651.9765 |
3.7057 |
3.6666 |
4.1870 |
4.0858 |
2023-10-28 |
3.6206 |
30,800.1678 |
3.5084 |
3.5080 |
3.7088 |
3.7049 |
2023-10-27 |
3.5058 |
22,486.8906 |
3.5459 |
3.4477 |
3.5606 |
3.4996 |
2023-10-26 |
3.5687 |
40,394.2962 |
3.5561 |
3.4564 |
3.7003 |
3.5266 |
2023-10-25 |
3.6015 |
47,173.5028 |
3.6039 |
3.5172 |
3.6990 |
3.5339 |
2023-10-24 |
3.5523 |
41,802.2989 |
3.5127 |
3.4661 |
3.6562 |
3.5154 |
2023-10-23 |
3.3286 |
61,189.9681 |
3.2364 |
3.2087 |
3.4953 |
3.4820 |
2023-10-22 |
3.1897 |
28,202.2195 |
3.2205 |
3.1150 |
3.2376 |
3.1944 |
2023-10-21 |
3.1900 |
30,863.7001 |
3.1250 |
3.1197 |
3.2483 |
3.2298 |
2023-10-20 |
3.0962 |
33,380.7919 |
2.9987 |
2.9888 |
3.1451 |
3.1152 |
2023-10-19 |
3.0101 |
32,867.6949 |
3.0522 |
2.9579 |
3.0608 |
2.9879 |