Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
927.0226 |
0.0328 |
927.7500 |
926.1200 |
927.8900 |
927.8900 |
| 2025-01-07 |
927.3747 |
63.2176 |
921.2700 |
920.7300 |
938.9700 |
937.7200 |
| 2025-01-06 |
934.0544 |
138.6417 |
923.3200 |
914.2200 |
946.8900 |
922.4600 |
| 2025-01-05 |
923.9487 |
0.0146 |
922.9800 |
922.9800 |
925.4400 |
924.7000 |
| 2025-01-03 |
928.4252 |
11.1198 |
914.9000 |
912.0100 |
933.2500 |
924.4900 |
| 2025-01-02 |
920.9001 |
0.8526 |
916.1300 |
910.7100 |
926.4700 |
915.4000 |
| 2025-01-01 |
913.1404 |
0.2327 |
910.8800 |
910.8800 |
917.9500 |
914.8900 |
| 2024-12-31 |
912.0960 |
0.9688 |
902.0000 |
902.0000 |
921.2500 |
915.2900 |
| 2024-12-30 |
914.5375 |
3.3029 |
921.8500 |
902.6100 |
928.1000 |
905.5600 |
| 2024-12-29 |
921.6978 |
0.0291 |
920.6600 |
920.6600 |
922.7600 |
922.3700 |
| 2024-12-27 |
922.3642 |
0.8699 |
932.1200 |
912.7600 |
932.3800 |
918.5800 |
| 2024-12-26 |
932.7290 |
4.8907 |
951.8100 |
922.3000 |
952.6900 |
928.0100 |
| 2024-12-25 |
953.1293 |
7.0132 |
953.9300 |
952.8800 |
954.2400 |
953.9600 |
| 2024-12-24 |
945.3323 |
4.2299 |
939.7000 |
934.4700 |
953.9600 |
953.6400 |
| 2024-12-23 |
920.5565 |
43.6511 |
922.0300 |
918.4200 |
939.7200 |
939.7200 |
| 2024-12-22 |
923.8818 |
0.0201 |
920.2300 |
920.2300 |
926.3000 |
924.6900 |
| 2024-12-20 |
916.1140 |
3.8659 |
909.9100 |
903.4500 |
925.9600 |
922.0600 |
| 2024-12-19 |
914.0832 |
49.7345 |
904.6500 |
904.6500 |
925.4600 |
912.9000 |
| 2024-12-18 |
921.5009 |
1.6608 |
941.7100 |
904.8100 |
942.8700 |
908.1600 |
| 2024-12-17 |
941.0046 |
3.4046 |
949.1300 |
930.1500 |
956.1400 |
939.9600 |
| 2024-12-16 |
952.0274 |
5.6097 |
962.7400 |
945.0800 |
962.7400 |
947.1800 |
| 2024-12-15 |
963.4250 |
0.0040 |
963.4800 |
963.3700 |
963.4800 |
963.3700 |
| 2024-12-14 |
963.0125 |
0.0640 |
962.9800 |
962.9500 |
963.0700 |
963.0700 |
| 2024-12-13 |
969.8105 |
5.9955 |
968.1400 |
950.5700 |
981.5300 |
962.9500 |
| 2024-12-12 |
975.7051 |
9.8581 |
991.2200 |
968.4200 |
996.5100 |
971.5100 |
| 2024-12-11 |
971.8490 |
11.0797 |
975.1300 |
955.8600 |
992.1900 |
986.7100 |
| 2024-12-10 |
969.7331 |
2.0545 |
978.1600 |
958.2000 |
982.3300 |
971.4900 |
| 2024-12-09 |
983.7920 |
3.0588 |
961.7600 |
961.7600 |
998.1900 |
987.1700 |
| 2024-12-08 |
950.1900 |
0.0021 |
950.1900 |
950.1900 |
950.1900 |
950.1900 |
| 2024-12-06 |
969.1834 |
1.9115 |
969.5700 |
959.4000 |
981.3900 |
961.1600 |
| 2024-12-05 |
977.3445 |
1.2695 |
977.3700 |
965.3800 |
986.8800 |
966.9900 |
| 2024-12-04 |
976.4791 |
6.0093 |
970.6300 |
959.7800 |
990.6100 |
979.2200 |
| 2024-12-03 |
981.5586 |
1.5571 |
989.6800 |
973.2800 |
996.3100 |
973.2800 |
| 2024-12-02 |
978.9540 |
2.6085 |
978.5200 |
968.8300 |
995.0000 |
987.3600 |
| 2024-12-01 |
979.6405 |
0.0241 |
979.8000 |
978.8000 |
979.8300 |
979.8300 |
| 2024-11-29 |
980.4079 |
2.6987 |
981.5900 |
967.7400 |
997.2700 |
985.0200 |
| 2024-11-28 |
981.2421 |
0.4439 |
978.3000 |
973.3300 |
989.1200 |
978.8500 |
| 2024-11-27 |
987.6265 |
5.4182 |
982.6800 |
971.0700 |
996.9700 |
978.3300 |
| 2024-11-26 |
986.6558 |
2.0390 |
972.0100 |
969.5800 |
995.3400 |
979.4300 |
| 2024-11-25 |
999.9666 |
3.2897 |
1,017.6000 |
982.2800 |
1,019.9000 |
982.7700 |
| 2024-11-24 |
1,017.0372 |
1.3028 |
1,009.1000 |
1,009.1000 |
1,025.4000 |
1,021.3000 |
| 2024-11-23 |
1,008.8175 |
0.2788 |
1,009.2000 |
1,007.8000 |
1,009.2000 |
1,007.8000 |
| 2024-11-22 |
1,022.1868 |
4.1029 |
1,039.2000 |
1,010.2000 |
1,045.7000 |
1,013.3000 |
| 2024-11-21 |
1,034.4145 |
3.7876 |
1,023.0000 |
1,023.0000 |
1,042.6000 |
1,031.9000 |
| 2024-11-20 |
1,023.4113 |
4.4597 |
1,033.4000 |
1,012.8000 |
1,042.3000 |
1,020.9000 |
| 2024-11-19 |
1,024.1423 |
4.9333 |
1,007.1000 |
1,000.2000 |
1,039.5000 |
1,037.3000 |
| 2024-11-18 |
984.8379 |
2.4763 |
966.4100 |
961.3000 |
1,010.8000 |
1,009.9000 |
| 2024-11-17 |
957.7256 |
0.2699 |
956.3000 |
955.7200 |
965.3100 |
965.3100 |
| 2024-11-15 |
958.2538 |
3.7362 |
944.8300 |
941.0900 |
971.0500 |
960.2900 |
| 2024-11-14 |
932.2073 |
2.8087 |
936.5600 |
921.5800 |
948.1800 |
946.8900 |