Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
145.6316 |
26,052.6474 |
144.9900 |
141.8700 |
148.8700 |
142.3000 |
| 2021-09-27 |
150.9505 |
18,019.0278 |
150.6900 |
146.8500 |
154.9600 |
147.0700 |
| 2021-09-26 |
148.2022 |
58,528.3230 |
151.0000 |
142.1500 |
153.4200 |
149.4100 |
| 2021-09-25 |
152.2229 |
32,036.6076 |
152.0600 |
148.7500 |
155.7800 |
151.3800 |
| 2021-09-24 |
153.1804 |
87,501.8250 |
163.9000 |
141.9000 |
166.7400 |
152.5400 |
| 2021-09-23 |
161.7380 |
21,472.1380 |
161.5800 |
157.4000 |
165.2300 |
163.3700 |
| 2021-09-22 |
153.2635 |
54,230.4526 |
148.5400 |
145.5600 |
161.9000 |
161.1200 |
| 2021-09-21 |
158.0836 |
163,226.8832 |
156.9100 |
144.7500 |
162.3000 |
147.1800 |
| 2021-09-20 |
161.2641 |
83,848.3390 |
175.5700 |
153.5100 |
175.7600 |
156.7900 |
| 2021-09-19 |
179.4228 |
47,775.3856 |
181.4800 |
172.4400 |
181.7600 |
175.2900 |
| 2021-09-18 |
182.1669 |
11,498.1444 |
180.0900 |
178.1000 |
185.7100 |
181.5700 |
| 2021-09-17 |
184.4208 |
99,642.3018 |
185.1000 |
177.8200 |
190.4100 |
179.7700 |
| 2021-09-16 |
189.2596 |
66,844.7829 |
189.1500 |
181.4100 |
195.1800 |
185.2400 |
| 2021-09-15 |
183.7478 |
37,122.9305 |
182.9600 |
179.7300 |
191.7700 |
187.8400 |
| 2021-09-14 |
180.1869 |
161,758.8472 |
179.5700 |
176.2500 |
188.9700 |
182.9700 |
| 2021-09-13 |
181.8661 |
289,270.5881 |
183.7100 |
170.9700 |
237.4900 |
179.8600 |
| 2021-09-12 |
181.7720 |
58,794.2816 |
178.6800 |
175.3600 |
186.1900 |
184.5000 |
| 2021-09-11 |
181.4438 |
27,664.5079 |
174.0900 |
173.6200 |
186.1200 |
177.6200 |
| 2021-09-10 |
178.1301 |
20,524.4530 |
180.3500 |
170.8400 |
187.4000 |
173.5900 |
| 2021-09-09 |
183.4177 |
49,625.1155 |
179.6900 |
176.3800 |
188.8500 |
181.7900 |
| 2021-09-08 |
178.4408 |
149,602.6366 |
178.7300 |
169.3000 |
189.1700 |
181.8600 |
| 2021-09-07 |
191.5122 |
116,873.8448 |
219.2900 |
148.6300 |
221.7300 |
179.0700 |
| 2021-09-06 |
225.0565 |
69,132.6246 |
232.4500 |
215.3600 |
232.4500 |
220.8300 |
| 2021-09-05 |
221.7260 |
61,292.2787 |
212.0600 |
210.7600 |
229.6000 |
229.1000 |
| 2021-09-04 |
215.6589 |
52,894.0211 |
213.1100 |
208.6700 |
225.1200 |
213.3800 |
| 2021-09-03 |
201.0890 |
75,090.4476 |
183.5400 |
180.2600 |
217.7300 |
211.1900 |
| 2021-09-02 |
184.1093 |
23,478.6540 |
181.1200 |
179.6300 |
187.9900 |
183.8600 |
| 2021-09-01 |
175.8200 |
33,321.5197 |
171.3400 |
168.8500 |
182.6400 |
180.9500 |
| 2021-08-31 |
171.2119 |
24,205.3747 |
167.3100 |
165.6900 |
175.2700 |
171.7800 |
| 2021-08-30 |
171.7851 |
14,742.8085 |
174.9300 |
166.6800 |
176.4500 |
167.3500 |
| 2021-08-29 |
177.7329 |
15,285.9957 |
175.7300 |
173.1100 |
182.4200 |
175.1300 |
| 2021-08-28 |
173.9256 |
6,634.6373 |
176.2300 |
171.6300 |
177.0000 |
174.9700 |
| 2021-08-27 |
171.8768 |
9,977.7911 |
167.8900 |
165.4300 |
175.8900 |
175.7500 |
| 2021-08-26 |
169.4931 |
33,367.8574 |
177.7700 |
164.9900 |
179.9100 |
169.8600 |
| 2021-08-25 |
174.6902 |
14,645.1863 |
173.4600 |
169.0800 |
178.7300 |
177.8200 |
| 2021-08-24 |
180.0143 |
27,065.2895 |
186.8800 |
172.2400 |
188.9300 |
174.8000 |
| 2021-08-23 |
187.7179 |
17,920.6935 |
186.2100 |
183.6700 |
191.7600 |
187.4900 |
| 2021-08-22 |
183.4086 |
24,163.1874 |
179.8800 |
178.8100 |
189.6200 |
185.2900 |
| 2021-08-21 |
180.3050 |
18,918.0928 |
183.7500 |
176.7700 |
184.5900 |
180.4600 |
| 2021-08-20 |
180.0093 |
14,690.8340 |
175.6000 |
174.3600 |
184.0400 |
183.9600 |
| 2021-08-19 |
167.9192 |
15,495.9081 |
166.8700 |
162.8500 |
175.6000 |
174.1000 |
| 2021-08-18 |
169.5716 |
25,148.0309 |
168.5800 |
163.0800 |
174.5300 |
168.2500 |
| 2021-08-17 |
177.0237 |
17,120.5675 |
178.1900 |
168.2300 |
184.1900 |
169.2000 |
| 2021-08-16 |
184.5618 |
27,037.8200 |
184.9300 |
177.7600 |
189.0900 |
178.2900 |
| 2021-08-15 |
180.9058 |
26,952.4068 |
182.8500 |
175.2100 |
186.6500 |
184.6600 |
| 2021-08-14 |
180.1187 |
19,329.4409 |
183.4300 |
174.7500 |
185.0800 |
180.2600 |
| 2021-08-13 |
177.5822 |
37,548.8337 |
165.3900 |
164.2900 |
184.3700 |
183.8700 |
| 2021-08-12 |
168.8170 |
18,946.2357 |
170.5700 |
160.8800 |
179.2500 |
164.8800 |
| 2021-08-11 |
171.3383 |
29,498.9770 |
165.5100 |
164.3500 |
176.0300 |
169.9200 |
| 2021-08-10 |
164.2265 |
24,875.7146 |
166.2600 |
158.9200 |
168.2900 |
165.1300 |