Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPDF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
957.9396 |
3.0478 |
940.2200 |
940.2200 |
975.3100 |
947.8400 |
| 2023-12-05 |
941.0293 |
30.0128 |
980.6300 |
926.3000 |
985.8500 |
941.5800 |
| 2023-12-04 |
988.9402 |
8.9942 |
1,009.9000 |
964.7900 |
1,012.6000 |
978.4700 |
| 2023-12-03 |
1,005.1074 |
1.6061 |
1,006.9000 |
1,003.7000 |
1,007.8000 |
1,005.5000 |
| 2023-12-02 |
1,005.7491 |
0.0327 |
1,005.4000 |
1,005.1000 |
1,006.6000 |
1,005.8000 |
| 2023-12-01 |
1,007.8536 |
6.5044 |
1,013.2000 |
991.6000 |
1,021.6000 |
1,006.7000 |
| 2023-11-30 |
1,018.2905 |
12.9684 |
1,031.6000 |
1,004.8000 |
1,031.6000 |
1,016.9000 |
| 2023-11-29 |
1,044.4199 |
8.8817 |
1,058.5000 |
1,022.7000 |
1,064.8000 |
1,031.6000 |
| 2023-11-28 |
1,063.3786 |
8.6487 |
1,077.8000 |
1,042.3000 |
1,077.8000 |
1,057.4000 |
| 2023-11-27 |
1,072.1014 |
3.8549 |
1,070.6000 |
1,055.1000 |
1,089.2000 |
1,070.7000 |
| 2023-11-26 |
1,073.0575 |
0.0151 |
1,073.8000 |
1,071.8000 |
1,073.8000 |
1,072.4000 |
| 2023-11-24 |
1,055.0451 |
3.2061 |
1,054.9000 |
1,042.4000 |
1,078.2000 |
1,073.1000 |
| 2023-11-23 |
1,053.5587 |
0.6668 |
1,060.6000 |
1,045.5000 |
1,065.1000 |
1,050.7000 |
| 2023-11-22 |
1,065.8898 |
1.9984 |
1,075.7000 |
1,050.2000 |
1,083.0000 |
1,059.8000 |
| 2023-11-21 |
1,078.5677 |
6.3072 |
1,080.6000 |
1,067.2000 |
1,094.2000 |
1,079.3000 |
| 2023-11-20 |
1,067.5558 |
2.0410 |
1,047.8000 |
1,047.8000 |
1,091.4000 |
1,078.6000 |
| 2023-11-19 |
1,052.2163 |
0.0179 |
1,054.5000 |
1,048.4000 |
1,054.5000 |
1,048.4000 |
| 2023-11-18 |
1,056.0000 |
0.0035 |
1,056.0000 |
1,056.0000 |
1,056.0000 |
1,056.0000 |
| 2023-11-17 |
1,045.2791 |
2.5088 |
1,037.1000 |
1,033.5000 |
1,061.5000 |
1,056.0000 |
| 2023-11-16 |
1,039.9218 |
5.5343 |
1,034.5000 |
1,021.1000 |
1,050.9000 |
1,038.8000 |
| 2023-11-15 |
1,028.0722 |
5.9166 |
1,018.7000 |
1,007.4000 |
1,049.0000 |
1,037.1000 |
| 2023-11-14 |
996.2127 |
4.4928 |
989.1100 |
972.1100 |
1,027.9000 |
1,023.4000 |
| 2023-11-13 |
973.9527 |
3.3274 |
968.6500 |
956.6400 |
986.3900 |
985.6300 |
| 2023-11-12 |
967.7502 |
0.0055 |
968.0000 |
967.1100 |
968.2900 |
967.1100 |
| 2023-11-11 |
966.9768 |
0.2569 |
967.1300 |
966.7800 |
969.0200 |
968.7900 |
| 2023-11-10 |
968.2921 |
8.4184 |
996.8500 |
952.0300 |
1,003.7000 |
968.4500 |
| 2023-11-09 |
1,026.3768 |
5.5669 |
1,055.5000 |
995.7400 |
1,055.5000 |
995.9600 |
| 2023-11-08 |
1,037.7527 |
6.7446 |
1,058.0000 |
1,014.7000 |
1,061.9000 |
1,056.3000 |
| 2023-11-07 |
1,078.5985 |
3.7845 |
1,108.6000 |
1,058.0000 |
1,108.8000 |
1,058.0000 |
| 2023-11-06 |
1,121.5715 |
3.2773 |
1,120.0000 |
1,099.4000 |
1,131.9000 |
1,111.0000 |
| 2023-11-05 |
1,123.6662 |
0.4519 |
1,122.9000 |
1,118.6000 |
1,124.4000 |
1,118.6000 |
| 2023-11-03 |
1,121.9048 |
2.8911 |
1,117.8000 |
1,107.9000 |
1,133.6000 |
1,120.2000 |
| 2023-11-02 |
1,114.9516 |
1.8086 |
1,118.6000 |
1,100.8000 |
1,122.3000 |
1,117.9000 |
| 2023-11-01 |
1,122.0347 |
4.0570 |
1,126.2000 |
1,107.1000 |
1,141.7000 |
1,113.1000 |
| 2023-10-31 |
1,130.7025 |
2.4971 |
1,126.5000 |
1,120.0000 |
1,140.9000 |
1,125.7000 |
| 2023-10-30 |
1,138.8279 |
1.4078 |
1,127.1000 |
1,122.0000 |
1,154.7000 |
1,131.6000 |
| 2023-10-29 |
1,124.7024 |
0.0172 |
1,126.7000 |
1,122.7000 |
1,126.7000 |
1,122.7000 |
| 2023-10-27 |
1,133.5961 |
2.6604 |
1,135.2000 |
1,118.3000 |
1,143.7000 |
1,128.5000 |
| 2023-10-26 |
1,125.8159 |
2.3204 |
1,122.1000 |
1,110.4000 |
1,139.9000 |
1,136.4000 |
| 2023-10-25 |
1,127.4635 |
3.0479 |
1,127.5000 |
1,113.6000 |
1,140.2000 |
1,123.9000 |
| 2023-10-24 |
1,121.7755 |
2.3378 |
1,122.4000 |
1,111.6000 |
1,139.3000 |
1,125.9000 |
| 2023-10-23 |
1,104.7467 |
6.9530 |
1,101.1000 |
1,088.8000 |
1,141.4000 |
1,123.9000 |
| 2023-10-22 |
1,105.8956 |
0.3187 |
1,108.6000 |
1,102.5000 |
1,108.8000 |
1,103.8000 |
| 2023-10-21 |
1,102.0390 |
0.7026 |
1,102.5000 |
1,101.8000 |
1,103.0000 |
1,103.0000 |
| 2023-10-20 |
1,109.5883 |
1.1790 |
1,113.6000 |
1,100.0000 |
1,119.3000 |
1,101.7000 |
| 2023-10-19 |
1,111.0445 |
3.6685 |
1,135.0000 |
1,100.3000 |
1,135.0000 |
1,117.4000 |
| 2023-10-18 |
1,130.4989 |
3.2592 |
1,138.1000 |
1,113.4000 |
1,149.9000 |
1,131.4000 |
| 2023-10-17 |
1,138.0701 |
2.9875 |
1,147.5000 |
1,125.6000 |
1,151.5000 |
1,139.0000 |
| 2023-10-16 |
1,144.7175 |
2.6079 |
1,154.9000 |
1,127.3000 |
1,158.0000 |
1,149.0000 |
| 2023-10-15 |
1,149.9586 |
0.1793 |
1,149.8000 |
1,149.8000 |
1,150.0000 |
1,150.0000 |