Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
1,075.6397 |
2.6661 |
1,081.6000 |
1,061.7000 |
1,093.0000 |
1,075.7000 |
| 2024-09-19 |
1,064.3334 |
9.5487 |
1,056.8000 |
1,042.7000 |
1,099.9000 |
1,094.9000 |
| 2024-09-18 |
1,081.0315 |
7.7667 |
1,120.5000 |
1,055.1000 |
1,120.5000 |
1,057.8000 |
| 2024-09-17 |
1,095.3044 |
4.5630 |
1,082.6000 |
1,078.8000 |
1,119.7000 |
1,117.2000 |
| 2024-09-16 |
1,072.7468 |
3.0957 |
1,067.9000 |
1,064.1000 |
1,081.9000 |
1,079.5000 |
| 2024-09-15 |
1,070.1108 |
0.3928 |
1,070.5000 |
1,064.6000 |
1,070.5000 |
1,069.4000 |
| 2024-09-13 |
1,057.9495 |
5.0262 |
1,057.6000 |
1,043.1000 |
1,075.0000 |
1,073.0000 |
| 2024-09-12 |
1,026.5084 |
11.4227 |
1,022.0000 |
1,008.8000 |
1,052.1000 |
1,048.5000 |
| 2024-09-11 |
994.0018 |
7.3112 |
976.6600 |
970.3100 |
1,017.6000 |
1,016.5000 |
| 2024-09-10 |
961.0836 |
2.1950 |
949.6000 |
948.6900 |
971.0500 |
971.0500 |
| 2024-09-09 |
933.3129 |
3.1197 |
919.9800 |
914.3500 |
950.3000 |
950.3000 |
| 2024-09-08 |
914.9159 |
0.2598 |
913.6400 |
913.6400 |
922.0500 |
921.3500 |
| 2024-09-06 |
920.2614 |
23.9649 |
942.1000 |
909.4100 |
961.8600 |
916.5600 |
| 2024-09-05 |
946.5298 |
2.7989 |
934.8900 |
933.6400 |
958.0500 |
942.7100 |
| 2024-09-04 |
941.9647 |
1.6511 |
945.5200 |
931.3100 |
949.1900 |
936.9500 |
| 2024-09-03 |
942.5431 |
7.8683 |
978.0100 |
933.2600 |
979.2900 |
948.5600 |
| 2024-09-02 |
972.7664 |
0.4155 |
969.7000 |
963.6900 |
982.9100 |
982.3900 |
| 2024-09-01 |
970.9708 |
0.2169 |
971.4700 |
966.6000 |
971.4700 |
968.5500 |
| 2024-08-30 |
979.0000 |
1.5453 |
980.6500 |
962.9900 |
992.2600 |
967.6600 |
| 2024-08-29 |
968.8183 |
4.5901 |
947.0200 |
946.4800 |
983.0900 |
975.3200 |
| 2024-08-28 |
953.6020 |
3.0401 |
973.3200 |
943.2500 |
975.4300 |
944.8300 |
| 2024-08-27 |
976.6574 |
66.8713 |
958.3800 |
957.0000 |
983.8100 |
976.4700 |
| 2024-08-26 |
962.8376 |
28.1119 |
960.7400 |
953.4400 |
975.0000 |
966.6900 |
| 2024-08-25 |
965.3476 |
40.0235 |
963.3600 |
959.2200 |
965.3500 |
959.2200 |
| 2024-08-23 |
948.9003 |
90.8339 |
931.7100 |
931.7100 |
964.9800 |
964.4500 |
| 2024-08-22 |
948.0183 |
2.1763 |
954.1500 |
927.9000 |
959.9200 |
931.3100 |
| 2024-08-21 |
962.3844 |
105.4959 |
929.9600 |
925.6200 |
968.9800 |
953.2100 |
| 2024-08-20 |
928.5786 |
23.4239 |
932.5600 |
923.3400 |
946.7200 |
927.5200 |
| 2024-08-19 |
937.5354 |
19.1862 |
948.1400 |
920.8800 |
951.0700 |
931.9800 |
| 2024-08-18 |
951.9194 |
65.0000 |
951.5800 |
951.5800 |
951.9200 |
951.9200 |
| 2024-08-16 |
944.9178 |
1.3974 |
941.1700 |
935.5500 |
951.9000 |
951.1100 |
| 2024-08-15 |
937.2357 |
3.9085 |
927.5800 |
927.0700 |
950.5800 |
939.2000 |
| 2024-08-14 |
947.2445 |
172.9285 |
941.8600 |
927.5400 |
952.3000 |
929.8800 |
| 2024-08-13 |
932.9028 |
1.8880 |
920.7000 |
915.6100 |
944.8300 |
942.5500 |
| 2024-08-12 |
929.7483 |
2.9171 |
904.4000 |
904.4000 |
938.5500 |
921.0700 |
| 2024-08-11 |
906.3168 |
0.0447 |
908.4000 |
904.6900 |
908.4000 |
905.6100 |
| 2024-08-09 |
924.9310 |
1.0547 |
924.2600 |
905.2100 |
935.4000 |
906.9700 |
| 2024-08-08 |
901.6608 |
1.5122 |
885.7800 |
885.0800 |
924.6500 |
922.0200 |
| 2024-08-07 |
887.1620 |
0.8807 |
869.8700 |
869.8700 |
910.8300 |
893.3300 |
| 2024-08-06 |
860.8124 |
2.7500 |
856.1600 |
846.1000 |
881.1400 |
879.0600 |
| 2024-08-05 |
858.4891 |
11.8094 |
891.6600 |
835.5900 |
895.2800 |
854.2900 |
| 2024-08-04 |
896.1658 |
1.3771 |
897.3500 |
893.5700 |
897.3500 |
897.2900 |
| 2024-08-02 |
895.2543 |
8.1800 |
904.7700 |
889.1200 |
917.2500 |
895.9400 |
| 2024-08-01 |
910.4802 |
4.5807 |
926.3400 |
899.1400 |
932.8600 |
905.1400 |
| 2024-07-31 |
918.8249 |
1.5476 |
895.3700 |
894.0000 |
935.4900 |
933.2200 |
| 2024-07-30 |
892.1472 |
18.9004 |
906.2600 |
885.3700 |
907.5800 |
893.4400 |
| 2024-07-29 |
911.1703 |
1.7773 |
910.9700 |
900.0800 |
922.4300 |
906.5500 |
| 2024-07-28 |
905.2035 |
0.1413 |
903.4400 |
903.4300 |
909.5100 |
909.5100 |
| 2024-07-27 |
902.5300 |
0.0041 |
902.5300 |
902.5300 |
902.5300 |
902.5300 |
| 2024-07-26 |
907.2163 |
0.8055 |
909.6500 |
893.6700 |
919.0600 |
903.3100 |