Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
135.1758 |
231,731.4251 |
135.2200 |
132.4000 |
138.0300 |
136.5300 |
| 2022-01-05 |
144.6097 |
137,368.8488 |
146.3800 |
134.0300 |
149.8000 |
135.0800 |
| 2022-01-04 |
148.5397 |
97,246.2974 |
148.3400 |
145.0900 |
151.4800 |
147.2200 |
| 2022-01-03 |
149.0557 |
74,026.5722 |
151.0400 |
145.9200 |
151.1000 |
148.5200 |
| 2022-01-02 |
150.3212 |
60,916.1875 |
150.7100 |
147.7300 |
153.1900 |
151.3300 |
| 2022-01-01 |
148.4932 |
53,041.2657 |
146.1500 |
146.0900 |
150.8900 |
150.0200 |
| 2021-12-31 |
148.2309 |
92,270.4364 |
147.8900 |
143.6000 |
152.5900 |
146.2200 |
| 2021-12-30 |
147.0093 |
69,380.0639 |
145.4300 |
142.6500 |
149.9300 |
147.2700 |
| 2021-12-29 |
148.2931 |
55,662.9977 |
145.5500 |
144.0600 |
150.8700 |
145.0400 |
| 2021-12-28 |
149.9600 |
78,380.2853 |
155.6800 |
144.5300 |
155.8400 |
145.1900 |
| 2021-12-27 |
157.8371 |
48,452.1442 |
155.6700 |
154.3800 |
161.2400 |
160.2100 |
| 2021-12-26 |
155.5773 |
103,868.8627 |
157.7900 |
153.0800 |
158.4500 |
155.8400 |
| 2021-12-25 |
161.5032 |
53,549.8074 |
161.2500 |
158.4000 |
163.5500 |
162.0400 |
| 2021-12-24 |
163.4669 |
69,402.9024 |
163.6100 |
160.2300 |
166.6600 |
161.2500 |
| 2021-12-23 |
158.1625 |
84,351.8746 |
155.3300 |
153.0300 |
165.1000 |
163.2400 |
| 2021-12-22 |
156.4116 |
76,761.0297 |
154.6800 |
152.9900 |
160.0900 |
156.0700 |
| 2021-12-21 |
152.9565 |
45,799.7690 |
152.5800 |
149.1400 |
156.2900 |
155.3000 |
| 2021-12-20 |
150.5255 |
49,528.4692 |
153.1400 |
145.1900 |
157.2800 |
153.4600 |
| 2021-12-19 |
154.1119 |
71,427.4904 |
148.5600 |
147.5100 |
160.8600 |
153.9300 |
| 2021-12-18 |
147.8256 |
31,584.0462 |
144.0300 |
142.9700 |
150.1200 |
148.4000 |
| 2021-12-17 |
146.8708 |
34,179.3932 |
148.8000 |
141.2700 |
150.2900 |
146.4500 |
| 2021-12-16 |
153.3846 |
32,419.7933 |
153.6500 |
149.6600 |
156.6200 |
150.7100 |
| 2021-12-15 |
149.0142 |
49,855.8582 |
150.3700 |
141.7600 |
155.0800 |
153.1900 |
| 2021-12-14 |
147.4498 |
58,064.8428 |
144.5800 |
142.9500 |
151.9000 |
149.8000 |
| 2021-12-13 |
152.0948 |
54,745.4430 |
158.8400 |
142.6900 |
159.8100 |
145.1600 |
| 2021-12-12 |
156.9036 |
26,291.2607 |
158.0300 |
153.2400 |
162.7400 |
159.9300 |
| 2021-12-11 |
155.0173 |
50,136.9889 |
148.3100 |
145.9100 |
159.3600 |
154.6500 |
| 2021-12-10 |
153.0563 |
80,738.3556 |
151.5900 |
148.8400 |
159.7400 |
152.5200 |
| 2021-12-09 |
157.6520 |
54,112.2134 |
165.2300 |
152.3700 |
167.0000 |
155.0500 |
| 2021-12-08 |
162.8620 |
59,472.5478 |
162.0700 |
156.1200 |
170.3000 |
165.0500 |
| 2021-12-07 |
161.4622 |
51,865.2786 |
161.3200 |
158.4200 |
165.9300 |
160.0400 |
| 2021-12-06 |
149.4540 |
89,188.0471 |
156.5100 |
141.5000 |
163.1000 |
162.7000 |
| 2021-12-05 |
156.6791 |
77,005.8830 |
162.7900 |
148.2100 |
165.0000 |
156.3100 |
| 2021-12-04 |
157.7915 |
145,517.2425 |
187.9500 |
129.7300 |
189.1800 |
164.6700 |
| 2021-12-03 |
196.6587 |
36,959.9794 |
203.5600 |
179.4900 |
207.9700 |
188.4400 |
| 2021-12-02 |
204.4479 |
42,712.6928 |
208.9600 |
200.2300 |
210.2800 |
205.0700 |
| 2021-12-01 |
211.7879 |
39,076.4901 |
208.0600 |
205.3600 |
217.6400 |
208.6400 |
| 2021-11-30 |
207.1252 |
37,420.2553 |
205.6400 |
197.7200 |
219.9800 |
209.2600 |
| 2021-11-29 |
201.4626 |
50,739.7416 |
199.6000 |
195.4200 |
209.7100 |
206.5900 |
| 2021-11-28 |
191.3857 |
40,303.1137 |
195.0100 |
182.3000 |
200.0800 |
199.0800 |
| 2021-11-27 |
195.7144 |
36,720.7774 |
195.7300 |
190.9300 |
201.0500 |
194.1500 |
| 2021-11-26 |
198.2179 |
130,343.6953 |
222.9400 |
189.8200 |
224.7600 |
198.6400 |
| 2021-11-25 |
220.4338 |
56,005.5685 |
212.1800 |
210.8000 |
229.5600 |
223.1500 |
| 2021-11-24 |
210.0992 |
83,691.1890 |
216.2900 |
206.2100 |
217.5400 |
210.4500 |
| 2021-11-23 |
211.7204 |
30,194.1001 |
209.0700 |
205.4000 |
218.5800 |
217.0400 |
| 2021-11-22 |
213.2994 |
33,228.6607 |
221.5600 |
205.4000 |
221.7000 |
210.5300 |
| 2021-11-21 |
224.5242 |
22,489.8907 |
226.7800 |
219.7600 |
230.8600 |
224.1700 |
| 2021-11-20 |
221.6660 |
36,545.6892 |
218.0100 |
212.7600 |
227.7700 |
224.0400 |
| 2021-11-19 |
211.1602 |
45,854.3223 |
204.2200 |
199.5500 |
221.1800 |
219.0800 |
| 2021-11-18 |
214.6993 |
76,287.1394 |
229.6500 |
199.4900 |
232.4000 |
205.3700 |