Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-18 |
14.9364 |
70,828.3500 |
13.7770 |
13.7490 |
16.0050 |
15.2240 |
| 2024-11-17 |
14.2739 |
19,227.3158 |
14.5400 |
13.8320 |
14.8240 |
14.0220 |
| 2024-11-16 |
14.3387 |
29,897.5083 |
13.8250 |
13.7460 |
14.8100 |
14.4940 |
| 2024-11-15 |
13.3366 |
33,059.0912 |
13.0180 |
12.7160 |
13.8500 |
13.7470 |
| 2024-11-14 |
13.3705 |
32,813.2298 |
13.4800 |
12.9040 |
13.8000 |
13.2060 |
| 2024-11-13 |
13.8002 |
68,198.6935 |
13.9620 |
13.1420 |
14.3860 |
13.5010 |
| 2024-11-12 |
14.4227 |
72,635.0769 |
14.8900 |
13.6870 |
15.3510 |
13.9820 |
| 2024-11-11 |
14.2548 |
32,372.4256 |
14.2470 |
13.6120 |
14.7370 |
14.5810 |
| 2024-11-10 |
14.2778 |
28,617.4006 |
13.7440 |
13.6970 |
14.6140 |
14.4970 |
| 2024-11-09 |
13.4850 |
31,026.4778 |
13.6130 |
13.2880 |
13.7040 |
13.4890 |
| 2024-11-08 |
13.0192 |
64,004.0474 |
12.6130 |
12.5470 |
13.6410 |
13.4220 |
| 2024-11-07 |
12.4194 |
34,408.4068 |
12.1650 |
12.0770 |
12.7130 |
12.5130 |
| 2024-11-06 |
11.7421 |
41,011.8078 |
10.8350 |
10.8300 |
12.2140 |
12.2140 |
| 2024-11-05 |
10.6668 |
12,436.9176 |
10.2570 |
10.1970 |
10.9360 |
10.8970 |
| 2024-11-04 |
10.4875 |
26,378.0892 |
10.7280 |
10.2390 |
10.8910 |
10.3480 |
| 2024-11-03 |
10.9024 |
15,573.2272 |
11.1840 |
10.5170 |
11.2230 |
10.8360 |
| 2024-11-02 |
11.1923 |
17,213.6768 |
11.2890 |
11.0730 |
11.3910 |
11.1540 |
| 2024-11-01 |
11.3855 |
15,812.8881 |
11.4180 |
11.1440 |
11.6960 |
11.2960 |
| 2024-10-31 |
11.9914 |
30,495.6682 |
12.4360 |
11.3420 |
12.4590 |
11.3470 |
| 2024-10-30 |
12.0356 |
24,471.7658 |
11.8150 |
11.6910 |
12.3810 |
12.2150 |
| 2024-10-29 |
11.5049 |
19,435.8678 |
11.1790 |
11.1630 |
11.7940 |
11.7620 |
| 2024-10-28 |
10.9412 |
10,863.0234 |
10.9870 |
10.7150 |
11.2290 |
11.1640 |
| 2024-10-27 |
10.9924 |
4,810.9789 |
10.9960 |
10.8460 |
11.1510 |
11.0120 |
| 2024-10-26 |
11.1534 |
14,036.0861 |
11.1090 |
10.8400 |
11.3910 |
11.0610 |
| 2024-10-25 |
11.7743 |
29,387.1395 |
11.6340 |
11.3720 |
12.0870 |
11.6900 |
| 2024-10-24 |
11.4113 |
19,384.3264 |
11.3230 |
11.2420 |
11.5330 |
11.5010 |
| 2024-10-23 |
11.4809 |
24,132.4546 |
11.9940 |
11.0240 |
12.0090 |
11.2550 |
| 2024-10-22 |
12.0965 |
58,392.5231 |
11.7510 |
11.6070 |
12.3430 |
11.9910 |
| 2024-10-21 |
11.8091 |
18,558.3613 |
11.9940 |
11.5520 |
12.0300 |
11.7720 |
| 2024-10-20 |
11.7680 |
7,385.8379 |
11.4380 |
11.2860 |
12.0200 |
11.8210 |
| 2024-10-19 |
11.4444 |
19,221.2199 |
11.4910 |
11.3150 |
11.6010 |
11.3490 |
| 2024-10-18 |
11.3448 |
7,384.4705 |
11.0070 |
10.9920 |
11.4960 |
11.4680 |
| 2024-10-17 |
11.1137 |
8,933.5636 |
11.2880 |
10.8550 |
11.3380 |
10.8970 |
| 2024-10-16 |
11.3620 |
9,992.6682 |
11.4430 |
11.0720 |
11.5270 |
11.1850 |
| 2024-10-15 |
11.3928 |
13,426.6691 |
11.2950 |
10.9550 |
11.6790 |
11.2780 |
| 2024-10-14 |
11.0892 |
9,261.6632 |
10.7430 |
10.6120 |
11.3340 |
11.2750 |
| 2024-10-13 |
10.9560 |
4,053.1060 |
11.0180 |
10.6590 |
11.0780 |
10.7300 |