Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
105.5327 |
128,661.8909 |
104.2100 |
101.6400 |
110.6000 |
109.4800 |
| 2022-02-24 |
98.5110 |
132,297.0646 |
105.4300 |
91.4200 |
108.4200 |
103.6500 |
| 2022-02-23 |
108.6615 |
90,166.9965 |
107.5200 |
105.6100 |
111.5200 |
106.9200 |
| 2022-02-22 |
104.1476 |
120,153.3920 |
102.8100 |
100.2800 |
107.5100 |
105.8100 |
| 2022-02-21 |
110.7104 |
65,439.6856 |
110.6000 |
104.6600 |
114.5200 |
105.4600 |
| 2022-02-20 |
110.8439 |
48,489.7060 |
115.5100 |
108.4000 |
115.6900 |
110.2900 |
| 2022-02-19 |
115.4104 |
51,335.2283 |
114.7900 |
113.0100 |
117.1400 |
115.6800 |
| 2022-02-18 |
118.0993 |
115,691.2878 |
116.3300 |
114.4000 |
123.3400 |
115.9000 |
| 2022-02-17 |
122.8841 |
57,456.1871 |
127.8000 |
114.9100 |
129.0700 |
116.8900 |
| 2022-02-16 |
128.4921 |
31,097.4386 |
131.6400 |
125.5300 |
131.8900 |
129.0100 |
| 2022-02-15 |
129.2839 |
42,791.7076 |
124.7700 |
124.0700 |
132.4600 |
131.6800 |
| 2022-02-14 |
124.1494 |
48,573.6636 |
125.7300 |
121.4700 |
126.9800 |
124.9900 |
| 2022-02-13 |
126.3718 |
45,985.2053 |
126.7400 |
123.5400 |
128.8700 |
126.3500 |
| 2022-02-12 |
124.5863 |
81,205.8822 |
125.5400 |
120.7900 |
127.6900 |
126.4800 |
| 2022-02-11 |
132.0421 |
110,917.4382 |
134.6300 |
125.3300 |
134.6400 |
125.8500 |
| 2022-02-10 |
138.9330 |
95,699.3334 |
140.0900 |
134.1400 |
144.0600 |
136.8600 |
| 2022-02-09 |
137.5425 |
96,844.2787 |
133.7100 |
132.1000 |
141.0200 |
140.0400 |
| 2022-02-08 |
135.9519 |
131,406.5368 |
137.4100 |
130.4600 |
142.8100 |
135.0100 |
| 2022-02-07 |
131.4329 |
89,778.4771 |
127.6500 |
125.1000 |
139.8200 |
138.1300 |
| 2022-02-06 |
123.7732 |
60,921.8644 |
121.7400 |
120.6400 |
127.7300 |
127.0600 |
| 2022-02-05 |
121.5804 |
68,445.5374 |
121.3300 |
118.8400 |
123.7700 |
122.4100 |
| 2022-02-04 |
114.0840 |
77,654.0577 |
110.9900 |
108.7200 |
119.5300 |
119.1500 |
| 2022-02-03 |
107.9864 |
67,875.0514 |
108.2400 |
105.3600 |
110.2300 |
110.2300 |
| 2022-02-02 |
112.6008 |
70,965.1113 |
115.0200 |
107.3400 |
115.9600 |
109.0400 |
| 2022-02-01 |
111.7311 |
74,247.6739 |
109.5000 |
108.2600 |
115.7900 |
115.6000 |
| 2022-01-31 |
107.2406 |
67,077.7348 |
108.5600 |
104.3900 |
111.3000 |
109.3600 |
| 2022-01-30 |
110.0098 |
47,252.5638 |
110.8100 |
107.0300 |
112.1800 |
109.0800 |
| 2022-01-29 |
109.7908 |
48,149.6573 |
109.4000 |
107.6300 |
112.3200 |
111.2900 |
| 2022-01-28 |
107.2136 |
64,015.8658 |
106.8700 |
105.2600 |
110.0700 |
109.3300 |
| 2022-01-27 |
106.4020 |
71,337.5964 |
106.9300 |
102.9200 |
109.8100 |
105.1400 |
| 2022-01-26 |
109.4242 |
88,610.7813 |
107.8200 |
104.7200 |
116.5400 |
106.8500 |
| 2022-01-25 |
107.6838 |
109,329.9844 |
109.5100 |
105.2000 |
109.8200 |
108.2700 |
| 2022-01-24 |
104.5990 |
289,121.8980 |
112.2400 |
97.4910 |
112.2400 |
109.7500 |
| 2022-01-23 |
108.3950 |
219,964.5663 |
108.4600 |
105.6300 |
111.7500 |
108.4700 |
| 2022-01-22 |
108.4365 |
284,260.3717 |
114.5000 |
96.6400 |
116.9100 |
108.2000 |
| 2022-01-21 |
122.5532 |
192,076.9575 |
129.6200 |
110.0900 |
130.9900 |
114.3300 |
| 2022-01-20 |
138.6797 |
107,973.1275 |
136.2300 |
131.9200 |
142.8300 |
133.2000 |
| 2022-01-19 |
136.9341 |
117,067.6788 |
141.4600 |
133.2400 |
142.9900 |
136.7400 |
| 2022-01-18 |
144.0674 |
256,334.5278 |
151.1700 |
138.6300 |
153.4100 |
141.5200 |
| 2022-01-17 |
149.0508 |
225,888.9177 |
146.4100 |
144.0900 |
154.0200 |
152.5600 |
| 2022-01-16 |
146.1813 |
109,386.3589 |
147.7100 |
143.2300 |
148.9500 |
146.3500 |
| 2022-01-15 |
147.8709 |
189,889.3094 |
144.8300 |
144.1000 |
150.6800 |
148.2300 |
| 2022-01-14 |
141.2282 |
243,300.3463 |
136.7600 |
135.9300 |
146.5600 |
144.8700 |
| 2022-01-13 |
138.0483 |
139,568.7161 |
141.9900 |
134.6200 |
142.3500 |
136.5900 |
| 2022-01-12 |
135.3437 |
129,428.1687 |
131.5200 |
130.9100 |
142.2500 |
141.0400 |
| 2022-01-11 |
129.1893 |
211,882.9082 |
126.5100 |
125.8000 |
133.5400 |
131.7400 |
| 2022-01-10 |
126.9936 |
197,380.7985 |
130.8500 |
120.6800 |
131.5200 |
126.6200 |
| 2022-01-09 |
130.3292 |
131,148.3628 |
129.4700 |
127.9000 |
132.5300 |
131.1700 |
| 2022-01-08 |
131.1290 |
218,994.7281 |
131.4200 |
124.9300 |
134.7000 |
130.9100 |
| 2022-01-07 |
131.5561 |
207,437.7976 |
135.7900 |
125.8300 |
136.3600 |
131.3600 |