Market [unlinked] / [unlinked]
Identifier on Bitfinex: tJAPAN225IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
39,369.0024 |
0.0091 |
39,376.0000 |
38,965.0000 |
39,759.0000 |
39,483.0000 |
| 2024-12-03 |
39,106.8234 |
0.0140 |
38,837.0000 |
38,754.0000 |
39,396.0000 |
39,223.0000 |
| 2024-12-02 |
38,413.3526 |
0.0125 |
38,291.0000 |
37,912.0000 |
38,693.0000 |
38,626.0000 |
| 2024-12-01 |
38,192.4451 |
0.0010 |
38,255.0000 |
38,093.0000 |
38,255.0000 |
38,093.0000 |
| 2024-11-29 |
38,114.1558 |
0.0118 |
38,107.0000 |
37,961.0000 |
38,349.0000 |
38,310.0000 |
| 2024-11-28 |
38,253.4421 |
0.0099 |
37,911.0000 |
37,895.0000 |
38,463.0000 |
38,266.0000 |
| 2024-11-27 |
37,946.4800 |
0.1173 |
38,207.0000 |
37,592.0000 |
38,348.0000 |
37,728.0000 |
| 2024-11-26 |
38,313.3332 |
0.0156 |
38,357.0000 |
37,986.0000 |
38,515.0000 |
38,279.0000 |
| 2024-11-25 |
38,760.7839 |
0.0140 |
38,721.0000 |
38,625.0000 |
39,017.0000 |
38,794.0000 |
| 2024-11-24 |
38,570.0000 |
0.0003 |
38,570.0000 |
38,570.0000 |
38,570.0000 |
38,570.0000 |
| 2024-11-23 |
38,538.3072 |
0.0004 |
38,533.0000 |
38,533.0000 |
38,552.0000 |
38,552.0000 |
| 2024-11-22 |
38,300.6994 |
0.0168 |
38,183.0000 |
38,018.0000 |
38,536.0000 |
38,518.0000 |
| 2024-11-21 |
38,059.5283 |
0.0218 |
38,132.0000 |
37,729.0000 |
38,337.0000 |
38,172.0000 |
| 2024-11-20 |
38,237.7600 |
0.0157 |
38,268.0000 |
37,835.0000 |
38,550.0000 |
38,013.0000 |
| 2024-11-19 |
38,148.5546 |
0.0177 |
38,390.0000 |
37,671.0000 |
38,562.0000 |
38,238.0000 |
| 2024-11-18 |
38,266.9511 |
0.0194 |
38,177.0000 |
38,082.0000 |
38,533.0000 |
38,255.0000 |
| 2024-11-17 |
38,072.6557 |
0.0012 |
38,023.0000 |
38,023.0000 |
38,262.0000 |
38,262.0000 |
| 2024-11-15 |
38,590.3833 |
0.0125 |
38,839.0000 |
38,067.0000 |
38,962.0000 |
38,080.0000 |
| 2024-11-14 |
38,809.8075 |
0.0177 |
38,908.0000 |
38,512.0000 |
39,143.0000 |
38,932.0000 |
| 2024-11-13 |
38,852.3472 |
0.0128 |
39,320.0000 |
38,566.0000 |
39,320.0000 |
38,740.0000 |
| 2024-11-12 |
39,407.5895 |
0.0153 |
39,466.0000 |
38,978.0000 |
39,856.0000 |
39,022.0000 |
| 2024-11-11 |
39,550.0180 |
0.0157 |
39,374.0000 |
39,303.0000 |
39,798.0000 |
39,623.0000 |
| 2024-11-10 |
39,203.2827 |
0.0010 |
39,103.0000 |
39,103.0000 |
39,300.0000 |
39,297.0000 |
| 2024-11-08 |
39,266.8018 |
0.0180 |
39,556.0000 |
38,883.0000 |
39,759.0000 |
39,046.0000 |
| 2024-11-07 |
39,380.5243 |
0.0186 |
39,639.0000 |
39,077.0000 |
39,720.0000 |
39,677.0000 |
| 2024-11-06 |
39,607.1297 |
0.0157 |
38,678.0000 |
38,678.0000 |
40,137.0000 |
39,550.0000 |
| 2024-11-05 |
38,688.5108 |
0.0150 |
38,170.0000 |
38,170.0000 |
39,104.0000 |
38,895.0000 |
| 2024-11-04 |
38,441.6340 |
0.0162 |
38,247.0000 |
38,231.0000 |
38,664.0000 |
38,532.0000 |
| 2024-11-03 |
38,405.3484 |
0.0010 |
38,400.0000 |
38,317.0000 |
38,591.0000 |
38,317.0000 |
| 2024-11-01 |
38,311.5509 |
0.0351 |
38,275.0000 |
37,938.0000 |
38,778.0000 |
38,458.0000 |
| 2024-10-31 |
38,736.9578 |
0.0210 |
39,075.0000 |
38,124.0000 |
39,228.0000 |
38,321.0000 |
| 2024-10-30 |
39,382.6005 |
0.0179 |
39,166.0000 |
39,166.0000 |
39,668.0000 |
39,356.0000 |
| 2024-10-29 |
38,950.9162 |
0.0142 |
38,463.0000 |
38,462.0000 |
39,259.0000 |
39,259.0000 |
| 2024-10-28 |
38,528.4518 |
0.0161 |
38,204.0000 |
38,204.0000 |
38,775.0000 |
38,608.0000 |
| 2024-10-27 |
37,684.7632 |
0.0182 |
37,709.0000 |
37,461.0000 |
37,719.0000 |
37,675.0000 |
| 2024-10-25 |
38,012.4647 |
0.0170 |
37,893.0000 |
37,726.0000 |
38,411.0000 |
38,100.0000 |
| 2024-10-24 |
38,092.9917 |
0.0192 |
37,736.0000 |
37,736.0000 |
38,357.0000 |
38,071.0000 |
| 2024-10-23 |
38,036.7716 |
0.0174 |
38,395.0000 |
37,637.0000 |
38,582.0000 |
37,826.0000 |
| 2024-10-22 |
38,367.1301 |
0.0153 |
38,892.0000 |
38,210.0000 |
38,913.0000 |
38,283.0000 |
| 2024-10-21 |
39,020.0103 |
0.0156 |
38,887.0000 |
38,761.0000 |
39,228.0000 |
38,974.0000 |
| 2024-10-20 |
39,227.0909 |
0.0006 |
39,165.0000 |
39,165.0000 |
39,298.0000 |
39,203.0000 |
| 2024-10-18 |
39,070.5143 |
0.0122 |
39,113.0000 |
38,871.0000 |
39,278.0000 |
39,139.0000 |
| 2024-10-17 |
39,200.7439 |
0.0416 |
39,120.0000 |
38,838.0000 |
39,407.0000 |
39,149.0000 |
| 2024-10-16 |
39,215.1452 |
0.0128 |
39,026.0000 |
38,996.0000 |
39,526.0000 |
39,423.0000 |
| 2024-10-15 |
39,637.1292 |
0.0170 |
40,040.0000 |
38,839.0000 |
40,271.0000 |
38,943.0000 |
| 2024-10-14 |
39,800.0063 |
0.0095 |
39,655.0000 |
39,517.0000 |
40,104.0000 |
40,104.0000 |
| 2024-10-13 |
39,698.3898 |
0.0012 |
39,628.0000 |
39,628.0000 |
39,781.0000 |
39,724.0000 |
| 2024-10-11 |
39,651.7680 |
0.0125 |
39,674.0000 |
39,382.0000 |
39,955.0000 |
39,837.0000 |
| 2024-10-10 |
39,287.2879 |
0.0110 |
39,572.0000 |
38,945.0000 |
39,603.0000 |
39,127.0000 |
| 2024-10-09 |
39,290.3202 |
0.0123 |
39,348.0000 |
39,094.0000 |
39,615.0000 |
39,572.0000 |