Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMKRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1,439.0836 |
114.5926 |
1,425.7000 |
1,421.2000 |
1,461.0000 |
1,446.2000 |
| 2023-12-06 |
1,462.9859 |
133.4089 |
1,487.8000 |
1,426.0000 |
1,495.7000 |
1,452.6000 |
| 2023-12-05 |
1,463.4391 |
146.9959 |
1,484.0000 |
1,446.6000 |
1,494.7000 |
1,475.6000 |
| 2023-12-04 |
1,490.3567 |
195.0647 |
1,515.9000 |
1,456.1000 |
1,532.9000 |
1,469.2000 |
| 2023-12-03 |
1,522.6823 |
72.3955 |
1,542.3000 |
1,505.7000 |
1,547.7000 |
1,517.1000 |
| 2023-12-02 |
1,533.8163 |
42.5094 |
1,548.2000 |
1,520.9000 |
1,548.2000 |
1,541.4000 |
| 2023-12-01 |
1,547.9338 |
103.8574 |
1,528.3000 |
1,525.3000 |
1,565.3000 |
1,543.8000 |
| 2023-11-30 |
1,532.1418 |
129.9013 |
1,522.0000 |
1,518.7000 |
1,549.6000 |
1,529.6000 |
| 2023-11-29 |
1,530.8670 |
170.8575 |
1,485.3000 |
1,479.9000 |
1,555.4000 |
1,532.2000 |
| 2023-11-28 |
1,471.1445 |
236.4993 |
1,476.3000 |
1,449.0000 |
1,490.2000 |
1,480.4000 |
| 2023-11-27 |
1,517.9736 |
1,230.2957 |
1,486.3000 |
1,455.3000 |
1,645.1000 |
1,471.9000 |
| 2023-11-26 |
1,469.9782 |
149.8368 |
1,457.8000 |
1,443.6000 |
1,492.6000 |
1,491.0000 |
| 2023-11-25 |
1,456.7347 |
93.8958 |
1,458.0000 |
1,436.0000 |
1,471.0000 |
1,449.6000 |
| 2023-11-24 |
1,473.6731 |
159.8926 |
1,471.1000 |
1,451.9000 |
1,494.8000 |
1,454.0000 |
| 2023-11-23 |
1,470.0759 |
272.0206 |
1,467.1000 |
1,445.9000 |
1,496.8000 |
1,476.7000 |
| 2023-11-22 |
1,462.9853 |
355.1272 |
1,369.1000 |
1,368.0000 |
1,497.2000 |
1,472.9000 |
| 2023-11-21 |
1,423.3560 |
691.3868 |
1,403.8000 |
1,371.2000 |
1,453.6000 |
1,380.4000 |
| 2023-11-20 |
1,384.4013 |
279.0519 |
1,386.9000 |
1,361.3000 |
1,418.2000 |
1,403.0000 |
| 2023-11-19 |
1,365.8015 |
202.1400 |
1,368.4000 |
1,345.3000 |
1,382.4000 |
1,375.0000 |
| 2023-11-18 |
1,342.2910 |
255.3009 |
1,361.0000 |
1,306.5000 |
1,373.7000 |
1,362.8000 |
| 2023-11-17 |
1,359.7797 |
387.3818 |
1,338.0000 |
1,319.4000 |
1,391.6000 |
1,352.9000 |
| 2023-11-16 |
1,374.5287 |
437.9481 |
1,418.3000 |
1,313.5000 |
1,432.8000 |
1,338.4000 |
| 2023-11-15 |
1,404.3271 |
485.0823 |
1,385.1000 |
1,358.7000 |
1,460.5000 |
1,411.7000 |
| 2023-11-14 |
1,385.9227 |
749.4216 |
1,379.6000 |
1,340.2000 |
1,428.9000 |
1,375.8000 |
| 2023-11-13 |
1,339.0571 |
936.5607 |
1,290.3000 |
1,280.7000 |
1,437.9000 |
1,384.5000 |
| 2023-11-12 |
1,279.7814 |
957.7692 |
1,288.0000 |
1,248.6000 |
1,305.3000 |
1,279.6000 |
| 2023-11-11 |
1,305.1794 |
315.7126 |
1,321.6000 |
1,276.3000 |
1,333.1000 |
1,309.0000 |
| 2023-11-10 |
1,333.1094 |
430.9722 |
1,377.4000 |
1,283.1000 |
1,382.6000 |
1,333.0000 |
| 2023-11-09 |
1,308.3613 |
860.2405 |
1,315.7000 |
1,172.0000 |
1,399.4000 |
1,305.9000 |
| 2023-11-08 |
1,311.8942 |
233.5824 |
1,295.1000 |
1,283.2000 |
1,343.1000 |
1,324.0000 |
| 2023-11-07 |
1,284.6182 |
596.3802 |
1,337.1000 |
1,260.6000 |
1,340.2000 |
1,284.8000 |
| 2023-11-06 |
1,336.4780 |
194.5796 |
1,328.7000 |
1,322.5000 |
1,350.9000 |
1,328.3000 |
| 2023-11-05 |
1,331.0344 |
260.6416 |
1,339.7000 |
1,306.4000 |
1,357.9000 |
1,323.7000 |
| 2023-11-04 |
1,336.1839 |
119.2491 |
1,338.6000 |
1,322.7000 |
1,348.0000 |
1,333.7000 |
| 2023-11-03 |
1,315.0450 |
359.8155 |
1,307.8000 |
1,280.8000 |
1,341.3000 |
1,330.6000 |
| 2023-11-02 |
1,322.2737 |
676.7463 |
1,339.2000 |
1,282.4000 |
1,372.1000 |
1,304.1000 |
| 2023-11-01 |
1,323.3304 |
352.2528 |
1,366.9000 |
1,292.9000 |
1,375.3000 |
1,340.7000 |
| 2023-10-31 |
1,378.9465 |
126.4867 |
1,393.3000 |
1,348.8000 |
1,408.8000 |
1,365.2000 |
| 2023-10-30 |
1,411.4546 |
59.3679 |
1,425.5000 |
1,382.5000 |
1,429.7000 |
1,395.9000 |
| 2023-10-29 |
1,436.0716 |
169.4448 |
1,443.5000 |
1,415.3000 |
1,452.0000 |
1,434.9000 |
| 2023-10-28 |
1,436.2766 |
286.8903 |
1,389.1000 |
1,389.0000 |
1,463.3000 |
1,439.6000 |
| 2023-10-27 |
1,389.5383 |
243.2341 |
1,418.2000 |
1,355.5000 |
1,418.2000 |
1,384.2000 |
| 2023-10-26 |
1,425.1792 |
525.6535 |
1,431.3000 |
1,368.3000 |
1,477.4000 |
1,418.1000 |
| 2023-10-25 |
1,459.3606 |
456.2008 |
1,502.2000 |
1,421.6000 |
1,519.3000 |
1,438.8000 |
| 2023-10-24 |
1,540.2020 |
492.7200 |
1,568.4000 |
1,461.9000 |
1,651.1000 |
1,482.0000 |
| 2023-10-23 |
1,511.1017 |
406.6587 |
1,451.5000 |
1,440.6000 |
1,618.7000 |
1,560.9000 |
| 2023-10-22 |
1,429.2009 |
216.1371 |
1,427.1000 |
1,414.2000 |
1,450.4000 |
1,449.5000 |
| 2023-10-21 |
1,432.0863 |
253.8037 |
1,428.6000 |
1,415.0000 |
1,468.4000 |
1,429.8000 |
| 2023-10-20 |
1,428.7450 |
322.6832 |
1,408.4000 |
1,402.9000 |
1,459.0000 |
1,420.4000 |
| 2023-10-19 |
1,385.5729 |
149.6020 |
1,379.6000 |
1,366.8000 |
1,407.7000 |
1,405.3000 |