Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMKRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2,355.2261 |
43.1656 |
2,311.8000 |
2,279.1000 |
2,423.0000 |
2,330.9000 |
| 2024-12-03 |
2,167.1828 |
107.2239 |
1,996.3000 |
1,993.6000 |
2,290.4000 |
2,220.3000 |
| 2024-12-02 |
1,855.0195 |
63.2924 |
1,840.0000 |
1,772.9000 |
1,988.1000 |
1,985.9000 |
| 2024-12-01 |
1,841.2993 |
19.4793 |
1,866.5000 |
1,808.8000 |
1,880.6000 |
1,830.9000 |
| 2024-11-30 |
1,854.0421 |
29.4894 |
1,800.4000 |
1,785.3000 |
1,935.6000 |
1,877.2000 |
| 2024-11-29 |
1,812.6614 |
14.4221 |
1,817.8000 |
1,787.9000 |
1,839.0000 |
1,801.8000 |
| 2024-11-28 |
1,833.2176 |
36.6680 |
1,864.3000 |
1,784.1000 |
1,887.3000 |
1,824.4000 |
| 2024-11-27 |
1,788.6614 |
67.5828 |
1,739.8000 |
1,725.6000 |
1,848.0000 |
1,811.0000 |
| 2024-11-26 |
1,739.0351 |
91.4163 |
1,826.4000 |
1,683.8000 |
1,848.3000 |
1,724.3000 |
| 2024-11-25 |
1,918.6587 |
123.3295 |
1,736.5000 |
1,696.0000 |
2,064.7000 |
1,896.6000 |
| 2024-11-24 |
1,712.8289 |
59.4560 |
1,664.7000 |
1,652.3000 |
1,789.8000 |
1,699.0000 |
| 2024-11-23 |
1,652.2697 |
83.7980 |
1,625.3000 |
1,587.4000 |
1,774.8000 |
1,667.1000 |
| 2024-11-22 |
1,645.7011 |
45.7910 |
1,644.1000 |
1,599.5000 |
1,723.7000 |
1,623.5000 |
| 2024-11-21 |
1,576.1009 |
69.7101 |
1,487.6000 |
1,468.6000 |
1,658.7000 |
1,644.9000 |
| 2024-11-20 |
1,523.3880 |
28.0060 |
1,487.6000 |
1,480.8000 |
1,559.7000 |
1,512.6000 |
| 2024-11-19 |
1,504.7443 |
35.4061 |
1,561.9000 |
1,473.6000 |
1,572.2000 |
1,505.1000 |
| 2024-11-18 |
1,518.3634 |
20.1247 |
1,476.6000 |
1,466.4000 |
1,548.7000 |
1,530.5000 |
| 2024-11-17 |
1,495.9250 |
16.4688 |
1,505.5000 |
1,464.6000 |
1,535.6000 |
1,486.5000 |
| 2024-11-16 |
1,501.9977 |
41.0465 |
1,429.3000 |
1,426.5000 |
1,550.0000 |
1,547.1000 |
| 2024-11-15 |
1,440.5908 |
20.5667 |
1,422.8000 |
1,407.9000 |
1,466.9000 |
1,433.3000 |
| 2024-11-14 |
1,459.3131 |
65.5440 |
1,485.5000 |
1,419.3000 |
1,510.2000 |
1,431.2000 |
| 2024-11-13 |
1,511.5549 |
159.0196 |
1,514.7000 |
1,443.3000 |
1,604.1000 |
1,464.3000 |
| 2024-11-12 |
1,508.4516 |
129.5736 |
1,532.4000 |
1,441.7000 |
1,563.8000 |
1,491.8000 |
| 2024-11-11 |
1,508.0457 |
93.8274 |
1,467.0000 |
1,442.7000 |
1,559.8000 |
1,523.8000 |
| 2024-11-10 |
1,507.7349 |
34.7233 |
1,483.6000 |
1,461.0000 |
1,541.8000 |
1,533.9000 |
| 2024-11-09 |
1,497.0245 |
8.6108 |
1,480.6000 |
1,463.5000 |
1,519.2000 |
1,468.7000 |
| 2024-11-08 |
1,487.5278 |
50.1403 |
1,508.6000 |
1,459.3000 |
1,526.0000 |
1,486.9000 |
| 2024-11-07 |
1,495.8689 |
74.4724 |
1,373.9000 |
1,366.8000 |
1,655.6000 |
1,509.2000 |
| 2024-11-06 |
1,253.6339 |
158.4688 |
1,120.9000 |
1,118.5000 |
1,312.1000 |
1,306.4000 |
| 2024-11-05 |
1,143.0147 |
27.3285 |
1,150.3000 |
1,116.3000 |
1,161.2000 |
1,120.6000 |
| 2024-11-04 |
1,173.7582 |
42.4558 |
1,173.1000 |
1,152.8000 |
1,189.2000 |
1,155.8000 |
| 2024-11-03 |
1,169.0469 |
37.5588 |
1,212.5000 |
1,150.8000 |
1,212.5000 |
1,177.5000 |
| 2024-11-02 |
1,219.0745 |
43.3675 |
1,268.1000 |
1,200.1000 |
1,268.1000 |
1,209.3000 |
| 2024-11-01 |
1,281.8571 |
33.6537 |
1,274.1000 |
1,254.9000 |
1,316.0000 |
1,285.7000 |
| 2024-10-31 |
1,271.9014 |
45.0167 |
1,246.5000 |
1,239.9000 |
1,333.9000 |
1,273.4000 |
| 2024-10-30 |
1,211.0878 |
81.6126 |
1,160.3000 |
1,144.4000 |
1,266.6000 |
1,260.5000 |
| 2024-10-29 |
1,125.9293 |
28.6524 |
1,112.7000 |
1,110.4000 |
1,145.9000 |
1,144.5000 |
| 2024-10-28 |
1,101.6723 |
33.7896 |
1,101.8000 |
1,094.5000 |
1,122.7000 |
1,099.1000 |
| 2024-10-27 |
1,100.8334 |
7.5946 |
1,104.3000 |
1,093.8000 |
1,115.7000 |
1,100.7000 |
| 2024-10-26 |
1,090.8654 |
18.5545 |
1,062.2000 |
1,058.2000 |
1,131.3000 |
1,103.4000 |
| 2024-10-25 |
1,045.1723 |
135.3414 |
1,137.2000 |
1,006.4000 |
1,137.2000 |
1,045.3000 |
| 2024-10-24 |
1,141.5497 |
48.5162 |
1,159.4000 |
1,131.9000 |
1,176.0000 |
1,143.5000 |
| 2024-10-23 |
1,163.7233 |
50.9836 |
1,217.0000 |
1,131.6000 |
1,218.4000 |
1,157.0000 |
| 2024-10-22 |
1,176.1973 |
77.3276 |
1,186.4000 |
1,157.8000 |
1,199.6000 |
1,198.2000 |
| 2024-10-21 |
1,216.9698 |
15.2022 |
1,230.3000 |
1,181.4000 |
1,242.0000 |
1,190.5000 |
| 2024-10-20 |
1,223.2775 |
5.6564 |
1,217.8000 |
1,199.4000 |
1,236.7000 |
1,233.9000 |
| 2024-10-19 |
1,209.0401 |
2.8937 |
1,207.1000 |
1,200.4000 |
1,221.9000 |
1,215.8000 |
| 2024-10-18 |
1,201.6316 |
13.2484 |
1,203.3000 |
1,192.3000 |
1,219.3000 |
1,202.3000 |
| 2024-10-17 |
1,215.4313 |
15.1839 |
1,281.7000 |
1,188.1000 |
1,294.8000 |
1,202.0000 |
| 2024-10-16 |
1,306.8994 |
13.5799 |
1,319.1000 |
1,278.0000 |
1,331.6000 |
1,287.1000 |