Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
22.4285 |
26,749.6095 |
23.7040 |
21.2090 |
23.8140 |
21.3670 |
| 2025-01-06 |
23.9767 |
19,318.2270 |
23.6070 |
23.0370 |
24.7600 |
24.2650 |
| 2025-01-05 |
23.3478 |
8,408.4113 |
23.6250 |
22.9040 |
23.7890 |
23.7230 |
| 2025-01-04 |
23.4353 |
23,034.8778 |
23.5270 |
22.9120 |
23.9820 |
23.6800 |
| 2025-01-03 |
22.9767 |
13,131.1625 |
22.0920 |
21.6690 |
23.8470 |
23.6060 |
| 2025-01-02 |
22.1454 |
22,354.3618 |
21.7920 |
21.7710 |
22.8850 |
22.3940 |
| 2025-01-01 |
20.1627 |
8,484.4607 |
20.0240 |
19.7240 |
20.7030 |
20.5330 |
| 2024-12-31 |
20.5503 |
18,365.2056 |
20.5840 |
19.8400 |
21.1620 |
20.0110 |
| 2024-12-30 |
20.8307 |
28,166.5473 |
20.9460 |
20.0960 |
21.8320 |
21.3030 |
| 2024-12-29 |
21.4883 |
18,883.8784 |
21.9570 |
20.7830 |
21.9660 |
20.9350 |
| 2024-12-28 |
21.5323 |
18,678.0363 |
21.5600 |
21.0740 |
22.1780 |
21.7680 |
| 2024-12-27 |
22.9582 |
18,467.1635 |
22.7480 |
22.2400 |
23.6300 |
22.2570 |
| 2024-12-26 |
23.1966 |
24,152.2105 |
24.4430 |
22.5370 |
24.6940 |
22.5750 |
| 2024-12-25 |
24.7227 |
17,968.8057 |
25.5810 |
24.2000 |
25.5810 |
24.5030 |
| 2024-12-24 |
24.4905 |
27,996.0308 |
24.5720 |
23.5850 |
25.4480 |
24.6510 |
| 2024-12-23 |
22.6549 |
35,442.0628 |
22.0930 |
21.5340 |
23.4530 |
22.1610 |
| 2024-12-22 |
22.2029 |
23,711.9967 |
22.1220 |
21.5480 |
22.8060 |
22.0470 |
| 2024-12-21 |
23.1285 |
45,411.2835 |
23.3510 |
21.9390 |
24.9130 |
22.3120 |
| 2024-12-20 |
22.2394 |
55,368.9292 |
22.9260 |
20.0360 |
23.6760 |
23.3300 |
| 2024-12-19 |
24.1529 |
65,592.0691 |
24.8750 |
22.0440 |
25.6040 |
22.1090 |
| 2024-12-18 |
26.8294 |
66,324.9268 |
27.8740 |
24.9550 |
28.4100 |
25.7090 |
| 2024-12-17 |
28.2466 |
36,712.8800 |
28.7270 |
27.3740 |
28.9970 |
28.0410 |
| 2024-12-16 |
29.6713 |
49,777.3779 |
29.3200 |
28.4460 |
30.8120 |
28.7260 |
| 2024-12-15 |
28.9100 |
30,323.3460 |
29.0760 |
28.0410 |
29.8650 |
28.8650 |
| 2024-12-14 |
29.8218 |
41,785.8137 |
29.0060 |
28.7340 |
30.7530 |
29.1380 |
| 2024-12-13 |
28.4687 |
50,977.9428 |
29.2230 |
27.5590 |
30.9050 |
28.0250 |
| 2024-12-12 |
27.6500 |
70,542.2140 |
24.0780 |
23.8990 |
29.3590 |
29.0540 |
| 2024-12-11 |
22.9629 |
54,925.5749 |
22.1310 |
21.1570 |
24.2140 |
23.8990 |
| 2024-12-10 |
21.9532 |
113,643.2682 |
22.1720 |
20.3030 |
23.7480 |
21.6140 |
| 2024-12-09 |
25.6368 |
68,079.1397 |
26.1540 |
23.9730 |
27.3530 |
24.2220 |
| 2024-12-08 |
25.8492 |
60,367.2785 |
24.7900 |
24.7150 |
27.4100 |
25.7620 |
| 2024-12-07 |
25.6690 |
54,575.8680 |
25.8710 |
24.6380 |
26.8950 |
24.6380 |
| 2024-12-06 |
23.9681 |
59,164.0650 |
23.1530 |
22.7390 |
25.6120 |
25.5150 |
| 2024-12-05 |
24.0608 |
56,776.6095 |
24.0330 |
23.0780 |
24.8360 |
23.9550 |
| 2024-12-04 |
24.5917 |
64,147.7584 |
24.2400 |
23.6620 |
26.4260 |
24.1440 |
| 2024-12-03 |
24.6856 |
73,440.0618 |
25.3050 |
22.6430 |
26.2180 |
24.3300 |
| 2024-12-02 |
19.9982 |
175,866.2845 |
18.9980 |
18.6240 |
21.9190 |
21.7620 |
| 2024-12-01 |
18.7257 |
37,907.2443 |
18.9700 |
18.4670 |
19.1180 |
18.8760 |
| 2024-11-30 |
18.5979 |
40,960.6245 |
18.2420 |
17.9710 |
19.4630 |
19.1410 |
| 2024-11-29 |
18.0335 |
36,627.2243 |
17.9460 |
17.5240 |
18.3900 |
18.2850 |
| 2024-11-28 |
17.9024 |
44,462.1574 |
18.5780 |
17.5110 |
18.6630 |
18.0050 |
| 2024-11-27 |
17.8685 |
32,714.8000 |
17.3450 |
17.0760 |
18.5140 |
18.1460 |
| 2024-11-26 |
17.1147 |
38,718.3022 |
17.3820 |
16.2160 |
17.8430 |
17.2070 |
| 2024-11-25 |
18.1881 |
48,396.6859 |
17.9100 |
17.3490 |
19.0310 |
18.2750 |
| 2024-11-24 |
17.0856 |
70,911.7607 |
17.3750 |
16.1440 |
18.3480 |
16.6470 |
| 2024-11-23 |
17.2317 |
65,562.2578 |
16.5740 |
16.3240 |
18.3980 |
17.5870 |
| 2024-11-22 |
15.2607 |
48,536.1982 |
14.8860 |
14.7490 |
15.8830 |
15.8830 |
| 2024-11-21 |
14.7442 |
33,973.0766 |
14.2050 |
13.8670 |
15.3720 |
15.1500 |
| 2024-11-20 |
14.6668 |
25,393.8942 |
14.6550 |
14.1870 |
15.3270 |
14.5410 |
| 2024-11-19 |
14.9162 |
26,193.9045 |
15.2930 |
14.5930 |
15.4290 |
14.7260 |