Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMKRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-23 |
953.1275 |
67.9277 |
941.5700 |
921.7700 |
977.2200 |
958.1700 |
| 2022-07-22 |
973.2362 |
75.4744 |
977.9000 |
933.4800 |
1,010.0000 |
951.0600 |
| 2022-07-21 |
967.2715 |
124.8716 |
974.0000 |
939.6600 |
998.0500 |
974.9300 |
| 2022-07-20 |
1,018.2770 |
149.8643 |
1,030.2000 |
953.1200 |
1,057.6000 |
968.5500 |
| 2022-07-19 |
1,041.2357 |
113.9442 |
1,045.6000 |
998.5300 |
1,067.7000 |
1,056.5000 |
| 2022-07-18 |
1,004.3692 |
132.6159 |
930.4400 |
930.4400 |
1,047.3000 |
1,034.3000 |
| 2022-07-17 |
948.8069 |
119.3002 |
965.1000 |
928.1500 |
971.0600 |
939.7100 |
| 2022-07-16 |
937.3148 |
136.2385 |
909.1300 |
887.0700 |
975.0100 |
956.2200 |
| 2022-07-15 |
911.3413 |
136.1523 |
892.2600 |
880.6900 |
942.2000 |
913.3200 |
| 2022-07-14 |
851.4881 |
140.4891 |
856.6500 |
819.7300 |
901.0700 |
883.1000 |
| 2022-07-13 |
829.5422 |
379.8349 |
825.1200 |
792.6000 |
863.3000 |
835.2400 |
| 2022-07-12 |
851.9536 |
152.1580 |
865.1900 |
832.5900 |
880.2400 |
836.7000 |
| 2022-07-11 |
924.3234 |
179.9791 |
940.8700 |
860.8800 |
946.6200 |
864.5600 |
| 2022-07-10 |
967.4985 |
96.8585 |
997.0100 |
934.8800 |
1,000.2000 |
940.5000 |
| 2022-07-09 |
984.8398 |
84.9394 |
962.4700 |
960.4300 |
1,011.0000 |
997.8100 |
| 2022-07-08 |
976.8595 |
149.2961 |
988.2100 |
952.4400 |
1,006.3000 |
975.1400 |
| 2022-07-07 |
991.5709 |
117.8037 |
996.7600 |
967.1100 |
1,018.2000 |
982.8900 |
| 2022-07-06 |
960.8677 |
178.6764 |
933.5200 |
916.0300 |
996.7000 |
988.5800 |
| 2022-07-05 |
929.7639 |
156.8344 |
942.2300 |
896.2000 |
965.9300 |
945.2200 |
| 2022-07-04 |
912.8973 |
79.5930 |
904.5100 |
877.7300 |
945.8300 |
932.4200 |
| 2022-07-03 |
894.2078 |
85.6191 |
908.9500 |
875.9500 |
917.3400 |
898.7500 |
| 2022-07-02 |
896.2319 |
99.7495 |
891.6300 |
872.1400 |
918.9000 |
917.2800 |
| 2022-07-01 |
898.7951 |
227.1677 |
908.2600 |
870.0400 |
935.4300 |
901.7500 |
| 2022-06-30 |
872.9353 |
342.7195 |
912.6000 |
838.4200 |
921.3500 |
869.1400 |
| 2022-06-29 |
943.1584 |
273.7553 |
946.2300 |
898.7600 |
973.4400 |
915.5100 |
| 2022-06-28 |
993.2444 |
303.0994 |
1,001.5000 |
950.3500 |
1,035.2000 |
961.5500 |
| 2022-06-27 |
1,026.3445 |
331.3100 |
999.7600 |
989.6900 |
1,070.6000 |
1,002.1000 |
| 2022-06-26 |
1,054.3338 |
400.6166 |
1,037.3000 |
1,014.7000 |
1,095.7000 |
1,014.7000 |
| 2022-06-25 |
1,035.4151 |
247.8388 |
1,052.7000 |
997.3300 |
1,085.9000 |
1,040.5000 |
| 2022-06-24 |
1,009.2668 |
347.7778 |
979.7800 |
963.4600 |
1,071.9000 |
1,053.9000 |
| 2022-06-23 |
928.8788 |
388.4374 |
883.2000 |
882.0200 |
984.3600 |
979.6700 |
| 2022-06-22 |
907.1679 |
272.1936 |
905.2600 |
871.3900 |
950.5600 |
898.0200 |
| 2022-06-21 |
926.8498 |
304.9121 |
902.4100 |
881.5100 |
963.8700 |
924.0700 |
| 2022-06-20 |
902.8473 |
383.7317 |
906.1900 |
860.9400 |
952.7400 |
886.0400 |
| 2022-06-19 |
789.7203 |
755.8673 |
731.2400 |
707.2700 |
912.3300 |
900.4500 |
| 2022-06-18 |
716.6097 |
579.7462 |
767.7700 |
657.2200 |
784.6500 |
739.5300 |
| 2022-06-17 |
763.8800 |
400.2701 |
734.9400 |
730.4800 |
787.4500 |
767.4800 |
| 2022-06-16 |
759.9945 |
359.7463 |
827.3400 |
732.5200 |
839.8100 |
741.3800 |
| 2022-06-15 |
733.3421 |
668.1201 |
786.6900 |
682.2200 |
826.3800 |
816.4800 |
| 2022-06-14 |
774.4619 |
484.1579 |
763.5500 |
690.9500 |
820.7600 |
758.5800 |
| 2022-06-13 |
780.9283 |
856.3897 |
910.6400 |
720.3800 |
921.6800 |
745.1100 |
| 2022-06-12 |
946.1905 |
100.8857 |
990.1600 |
900.4900 |
996.6800 |
937.9600 |
| 2022-06-11 |
1,012.3883 |
88.8266 |
1,046.5000 |
953.1500 |
1,071.1000 |
994.7300 |
| 2022-06-10 |
1,070.8613 |
61.8617 |
1,137.0000 |
1,049.1000 |
1,140.5000 |
1,059.0000 |
| 2022-06-09 |
1,147.1871 |
13.9949 |
1,154.8000 |
1,119.0000 |
1,181.6000 |
1,129.4000 |
| 2022-06-08 |
1,155.0549 |
37.7561 |
1,158.2000 |
1,124.9000 |
1,176.7000 |
1,161.9000 |
| 2022-06-07 |
1,157.2701 |
290.2791 |
1,210.8000 |
1,116.0000 |
1,214.7000 |
1,147.6000 |
| 2022-06-06 |
1,205.6573 |
65.0789 |
1,181.6000 |
1,177.2000 |
1,232.4000 |
1,213.4000 |
| 2022-06-05 |
1,183.0296 |
104.7046 |
1,172.3000 |
1,144.5000 |
1,207.5000 |
1,186.4000 |
| 2022-06-04 |
1,165.1897 |
70.3347 |
1,146.7000 |
1,119.4000 |
1,194.7000 |
1,170.8000 |