Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
109.4180 |
23,528.8026 |
114.0000 |
102.2200 |
114.9700 |
102.7100 |
| 2025-01-06 |
115.8144 |
13,661.2266 |
115.3800 |
111.7000 |
117.3000 |
115.2500 |
| 2025-01-05 |
112.7096 |
4,862.9387 |
111.3100 |
110.7200 |
116.1500 |
115.7400 |
| 2025-01-04 |
111.7056 |
3,761.4120 |
112.6400 |
110.2200 |
112.6400 |
111.4100 |
| 2025-01-03 |
108.1274 |
5,648.4427 |
105.1600 |
104.1200 |
114.0100 |
114.0100 |
| 2025-01-02 |
107.0796 |
6,951.5887 |
105.8700 |
105.5400 |
108.7300 |
105.8600 |
| 2025-01-01 |
104.4846 |
6,087.9928 |
103.7800 |
102.1300 |
106.0700 |
104.1000 |
| 2024-12-31 |
103.3410 |
14,826.7669 |
99.3930 |
97.8200 |
104.7700 |
103.6300 |
| 2024-12-30 |
100.2829 |
6,202.5750 |
98.4580 |
97.4200 |
102.9700 |
101.9900 |
| 2024-12-29 |
99.7494 |
5,948.0865 |
100.4100 |
96.9050 |
101.6300 |
97.4780 |
| 2024-12-28 |
100.2419 |
3,035.7567 |
100.5600 |
98.7260 |
101.7900 |
100.6300 |
| 2024-12-27 |
103.2198 |
6,609.9380 |
102.2300 |
100.5200 |
106.4700 |
100.6400 |
| 2024-12-26 |
104.5153 |
9,216.8047 |
109.7700 |
101.3400 |
110.1400 |
101.6200 |
| 2024-12-25 |
108.5771 |
5,607.6017 |
108.2600 |
106.9700 |
110.4600 |
108.9800 |
| 2024-12-24 |
108.0168 |
7,191.5064 |
106.7600 |
104.0200 |
110.4700 |
107.9200 |
| 2024-12-23 |
101.9646 |
5,225.8540 |
99.6370 |
98.0000 |
105.9700 |
100.0600 |
| 2024-12-22 |
100.1214 |
10,656.2956 |
101.5200 |
96.6640 |
103.9300 |
101.0800 |
| 2024-12-21 |
102.4481 |
12,479.5270 |
101.3000 |
97.8200 |
105.7400 |
101.0000 |
| 2024-12-20 |
96.2848 |
17,714.3741 |
99.6220 |
86.8200 |
103.2300 |
101.1600 |
| 2024-12-19 |
104.9416 |
19,880.1377 |
108.5200 |
97.2200 |
111.6700 |
97.2900 |
| 2024-12-18 |
116.6528 |
36,898.9529 |
125.5700 |
106.9200 |
129.0700 |
110.8100 |
| 2024-12-17 |
118.3412 |
15,810.1100 |
117.7200 |
114.4700 |
131.4700 |
129.4200 |
| 2024-12-16 |
120.5700 |
13,128.9478 |
121.2200 |
115.5200 |
124.0800 |
119.5800 |
| 2024-12-15 |
117.7265 |
10,810.5295 |
117.9900 |
114.3200 |
120.6700 |
117.3500 |
| 2024-12-14 |
120.3102 |
8,609.5302 |
124.4200 |
115.4600 |
125.3700 |
118.3100 |
| 2024-12-13 |
120.6745 |
12,341.1682 |
119.5100 |
117.1200 |
123.5700 |
122.6700 |
| 2024-12-12 |
121.3956 |
21,375.0156 |
117.1400 |
116.5500 |
125.0000 |
120.0600 |
| 2024-12-11 |
112.0140 |
22,733.2139 |
109.8200 |
106.2200 |
118.5200 |
117.4700 |
| 2024-12-10 |
108.6881 |
51,704.1614 |
110.3300 |
101.4200 |
114.7700 |
108.5500 |
| 2024-12-09 |
126.9847 |
13,490.7589 |
135.0800 |
120.7200 |
135.1700 |
122.4200 |
| 2024-12-08 |
132.7508 |
6,458.8377 |
133.8200 |
130.2200 |
135.3500 |
133.3000 |
| 2024-12-07 |
136.0080 |
4,737.6547 |
135.9500 |
132.0200 |
138.6700 |
132.2000 |
| 2024-12-06 |
134.9299 |
20,052.5932 |
136.0700 |
130.2200 |
139.3100 |
135.7100 |
| 2024-12-05 |
136.6485 |
43,803.3196 |
133.7600 |
125.0100 |
146.9800 |
134.8000 |
| 2024-12-04 |
128.7410 |
31,700.5699 |
131.3900 |
122.0200 |
133.0700 |
129.7000 |
| 2024-12-03 |
129.3810 |
35,550.2301 |
133.0000 |
121.5200 |
134.6700 |
127.9000 |
| 2024-12-02 |
121.7295 |
47,038.7781 |
119.6200 |
114.8800 |
129.7700 |
121.0200 |
| 2024-12-01 |
104.4989 |
32,657.9959 |
102.5300 |
99.4980 |
111.8700 |
111.8700 |
| 2024-11-30 |
102.3046 |
20,575.5603 |
104.8700 |
100.4800 |
104.9800 |
102.8600 |
| 2024-11-29 |
99.4146 |
26,347.5013 |
95.5790 |
94.7550 |
104.4700 |
103.2400 |
| 2024-11-28 |
96.2825 |
16,508.9362 |
97.0310 |
93.8000 |
98.3530 |
94.9820 |
| 2024-11-27 |
95.2196 |
33,933.7112 |
92.7710 |
91.5750 |
97.3700 |
96.8520 |
| 2024-11-26 |
91.8802 |
32,158.4687 |
92.3830 |
88.0180 |
95.2700 |
91.5520 |
| 2024-11-25 |
96.4843 |
21,449.8930 |
96.8190 |
92.7390 |
99.2320 |
96.1120 |
| 2024-11-24 |
97.9579 |
23,699.6063 |
99.4550 |
91.7160 |
103.1700 |
94.6210 |
| 2024-11-23 |
99.6789 |
51,311.4786 |
92.2970 |
92.1120 |
106.4200 |
99.2500 |
| 2024-11-22 |
90.3009 |
33,192.2335 |
89.6000 |
87.8210 |
92.5400 |
90.9820 |
| 2024-11-21 |
88.6780 |
45,810.1087 |
83.2500 |
81.7720 |
92.0250 |
89.7420 |
| 2024-11-20 |
85.6694 |
26,927.8926 |
86.6540 |
82.5570 |
87.7700 |
82.8570 |
| 2024-11-19 |
88.0999 |
24,290.1958 |
89.0230 |
85.8190 |
90.1000 |
86.9260 |