Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
264.2528 |
7,181.1202 |
255.0900 |
252.5700 |
271.0300 |
271.0300 |
| 2021-04-29 |
254.2949 |
6,895.0862 |
258.4400 |
248.3000 |
262.3200 |
255.4900 |
| 2021-04-28 |
255.0337 |
12,445.3270 |
259.9100 |
248.4500 |
266.1200 |
257.2900 |
| 2021-04-27 |
253.9930 |
19,032.5684 |
247.0200 |
243.7000 |
262.9600 |
259.3200 |
| 2021-04-26 |
239.1908 |
47,457.1488 |
223.4700 |
221.5900 |
247.9900 |
242.9900 |
| 2021-04-25 |
225.8056 |
22,818.0321 |
225.5000 |
210.7700 |
235.3700 |
214.8000 |
| 2021-04-24 |
229.4206 |
23,642.3274 |
241.3900 |
220.8800 |
241.4800 |
228.7600 |
| 2021-04-23 |
231.8467 |
84,991.5388 |
252.3900 |
206.6500 |
256.7900 |
235.8600 |
| 2021-04-22 |
265.5367 |
77,981.3454 |
258.0300 |
239.9000 |
289.7800 |
251.7300 |
| 2021-04-21 |
263.8374 |
61,049.2653 |
260.7700 |
250.9500 |
276.4800 |
258.9200 |
| 2021-04-20 |
252.0775 |
44,381.7747 |
261.2700 |
234.1300 |
272.2100 |
263.6400 |
| 2021-04-19 |
265.6112 |
40,767.6143 |
273.1300 |
250.3200 |
280.9000 |
264.5200 |
| 2021-04-18 |
260.1862 |
67,078.4830 |
300.9400 |
131.1700 |
304.3100 |
274.0600 |
| 2021-04-17 |
316.7901 |
54,104.0878 |
309.6700 |
296.7500 |
334.0600 |
316.9000 |
| 2021-04-16 |
290.9233 |
72,348.2458 |
285.6200 |
265.6000 |
315.0600 |
311.3700 |
| 2021-04-15 |
276.9062 |
28,655.7116 |
278.7300 |
265.8800 |
290.4600 |
290.4600 |
| 2021-04-14 |
270.6820 |
32,417.1301 |
267.3700 |
255.0000 |
282.3100 |
278.2700 |
| 2021-04-13 |
264.0121 |
35,313.0705 |
244.5500 |
244.5500 |
272.9100 |
261.8400 |
| 2021-04-12 |
249.5420 |
20,079.4820 |
252.5100 |
240.0300 |
258.7500 |
245.5700 |
| 2021-04-11 |
254.8248 |
24,840.3990 |
256.1100 |
244.8000 |
263.1700 |
249.1500 |
| 2021-04-10 |
237.4495 |
31,039.3271 |
221.0900 |
219.0600 |
249.9900 |
244.8600 |
| 2021-04-09 |
225.3193 |
5,500.5152 |
226.5600 |
221.7800 |
228.5300 |
223.6100 |
| 2021-04-08 |
222.7999 |
12,015.6774 |
219.4900 |
216.8500 |
227.3800 |
226.4400 |
| 2021-04-07 |
224.1813 |
34,853.2765 |
237.0500 |
211.0100 |
242.8200 |
221.9600 |
| 2021-04-06 |
231.9012 |
60,882.3434 |
221.7900 |
212.7200 |
244.2900 |
238.5600 |
| 2021-04-05 |
212.7945 |
28,137.2754 |
202.4200 |
198.3300 |
225.3400 |
217.8100 |
| 2021-04-04 |
200.1358 |
5,806.8198 |
195.1600 |
192.4000 |
204.4500 |
202.7400 |
| 2021-04-03 |
210.3872 |
12,501.7487 |
212.1600 |
200.2500 |
217.9100 |
201.1300 |
| 2021-04-02 |
205.5850 |
14,831.8339 |
202.8400 |
201.1500 |
212.0900 |
208.1300 |
| 2021-04-01 |
200.0401 |
11,083.4808 |
197.0200 |
194.4800 |
205.0900 |
201.2700 |
| 2021-03-31 |
194.0799 |
7,578.2839 |
195.8000 |
187.1800 |
199.1600 |
195.7500 |
| 2021-03-30 |
196.3723 |
8,792.3283 |
193.9400 |
190.4800 |
200.3500 |
195.5400 |
| 2021-03-29 |
192.4972 |
7,494.6510 |
184.4000 |
182.5800 |
197.5100 |
194.0100 |
| 2021-03-28 |
183.8868 |
4,165.3894 |
184.4000 |
180.1600 |
187.2000 |
182.2500 |
| 2021-03-27 |
182.2945 |
3,549.4205 |
183.5700 |
177.9100 |
186.0400 |
184.8200 |
| 2021-03-26 |
177.7389 |
8,118.1436 |
171.8400 |
171.8400 |
183.0000 |
182.3800 |
| 2021-03-25 |
173.8038 |
17,547.7328 |
176.0000 |
168.3100 |
178.0200 |
175.4200 |
| 2021-03-24 |
190.8757 |
11,825.3696 |
185.6800 |
182.5700 |
196.8900 |
184.9900 |
| 2021-03-23 |
185.4346 |
4,964.9706 |
186.0800 |
181.2600 |
188.8100 |
184.7700 |
| 2021-03-22 |
191.3892 |
13,771.2681 |
195.4700 |
184.6100 |
198.7600 |
186.5500 |
| 2021-03-21 |
196.2996 |
7,894.0189 |
200.0000 |
192.4700 |
201.7600 |
197.8800 |
| 2021-03-20 |
203.3797 |
4,571.0005 |
200.0900 |
199.2400 |
206.2000 |
203.5000 |
| 2021-03-19 |
200.9958 |
6,181.3597 |
199.6000 |
195.9700 |
205.0200 |
200.3500 |
| 2021-03-18 |
203.8981 |
10,070.1922 |
206.7400 |
199.3600 |
208.0600 |
200.0100 |
| 2021-03-17 |
200.0988 |
8,521.5217 |
202.2400 |
194.4800 |
206.6900 |
204.2800 |
| 2021-03-16 |
199.3924 |
15,172.7470 |
200.9100 |
191.2900 |
204.9200 |
200.7400 |
| 2021-03-15 |
206.8623 |
30,780.3482 |
214.1600 |
197.5700 |
222.6600 |
203.6600 |
| 2021-03-14 |
220.3265 |
14,074.4281 |
225.9000 |
215.0900 |
227.8400 |
218.4700 |
| 2021-03-13 |
220.8191 |
15,147.5599 |
220.9900 |
212.9500 |
228.9900 |
227.1200 |
| 2021-03-12 |
210.7065 |
38,865.2316 |
201.4700 |
198.5800 |
224.0500 |
218.8100 |