Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
946.0210 |
0.2822 |
950.2700 |
932.3300 |
953.7200 |
942.8100 |
| 2024-12-03 |
951.4007 |
0.3978 |
948.0500 |
940.8000 |
962.0200 |
951.8800 |
| 2024-12-02 |
943.2925 |
0.3961 |
945.2000 |
938.3500 |
949.3400 |
947.1400 |
| 2024-12-01 |
947.2358 |
0.0289 |
949.0300 |
945.2800 |
949.0300 |
945.9400 |
| 2024-11-29 |
942.7890 |
0.2941 |
932.8400 |
932.8400 |
951.0800 |
948.5300 |
| 2024-11-28 |
933.0771 |
0.3389 |
932.0800 |
927.3800 |
938.1800 |
934.0600 |
| 2024-11-27 |
932.7243 |
0.8158 |
929.0600 |
926.3800 |
939.9400 |
929.1400 |
| 2024-11-26 |
928.5422 |
3.4070 |
932.9700 |
925.9300 |
942.3800 |
927.8000 |
| 2024-11-25 |
954.0514 |
0.3837 |
969.2100 |
939.5200 |
969.2100 |
941.0000 |
| 2024-11-24 |
966.8400 |
0.0050 |
966.8400 |
966.8400 |
966.8400 |
966.8400 |
| 2024-11-23 |
966.3787 |
0.0073 |
967.1700 |
966.0400 |
967.1700 |
966.0400 |
| 2024-11-22 |
965.2758 |
0.4200 |
964.7200 |
958.4900 |
972.1900 |
966.3900 |
| 2024-11-21 |
963.8022 |
0.4516 |
963.0200 |
955.7300 |
970.2100 |
963.0200 |
| 2024-11-20 |
965.3432 |
1.1369 |
972.4100 |
959.9500 |
976.9200 |
960.6400 |
| 2024-11-19 |
970.1239 |
0.4181 |
968.3300 |
962.7700 |
976.1500 |
974.6200 |
| 2024-11-18 |
954.5018 |
0.2729 |
948.4300 |
948.4300 |
959.9900 |
959.6700 |
| 2024-11-17 |
944.2881 |
0.0252 |
944.1900 |
942.8800 |
947.1100 |
947.1100 |
| 2024-11-15 |
944.5896 |
0.4920 |
939.7800 |
937.2800 |
952.9400 |
941.7300 |
| 2024-11-14 |
935.8726 |
0.8299 |
936.0700 |
930.4800 |
944.3500 |
940.8400 |
| 2024-11-13 |
950.4691 |
0.2529 |
948.2600 |
943.9400 |
955.1700 |
945.4900 |
| 2024-11-12 |
948.7756 |
6.3550 |
964.3100 |
941.1200 |
965.6400 |
941.8200 |
| 2024-11-11 |
972.5715 |
0.6347 |
976.1900 |
961.1000 |
986.6100 |
966.3200 |
| 2024-11-10 |
974.8045 |
0.0226 |
973.1600 |
973.1600 |
978.0900 |
978.0900 |
| 2024-11-09 |
971.4834 |
1.8590 |
972.0200 |
971.3000 |
972.1000 |
972.1000 |
| 2024-11-08 |
983.8298 |
0.4115 |
1,001.2000 |
967.1200 |
1,001.2000 |
972.0200 |
| 2024-11-07 |
988.2867 |
0.6020 |
987.4200 |
976.7300 |
998.1900 |
997.7700 |
| 2024-11-06 |
974.9254 |
8.0815 |
999.2300 |
965.9600 |
999.2300 |
980.8400 |
| 2024-11-05 |
994.2120 |
8.2763 |
983.0000 |
978.5200 |
1,004.8000 |
999.8700 |
| 2024-11-04 |
986.2496 |
3.0720 |
996.2400 |
980.8300 |
1,003.3000 |
984.9300 |
| 2024-11-03 |
993.6362 |
0.0160 |
994.0700 |
991.7500 |
994.9300 |
994.9300 |
| 2024-11-01 |
996.1152 |
0.5781 |
992.4500 |
988.4800 |
1,005.0000 |
994.5800 |
| 2024-10-31 |
996.6383 |
8.7162 |
1,010.8000 |
988.0600 |
1,015.2000 |
992.8200 |
| 2024-10-30 |
1,029.1794 |
0.6598 |
1,054.4000 |
1,013.7000 |
1,056.2000 |
1,013.7000 |
| 2024-10-29 |
1,054.2042 |
24.1520 |
1,035.9000 |
1,035.9000 |
1,055.9000 |
1,049.8000 |
| 2024-10-28 |
1,028.3042 |
0.4337 |
1,025.9000 |
1,018.4000 |
1,039.8000 |
1,035.8000 |
| 2024-10-27 |
1,025.7733 |
0.1987 |
1,026.0000 |
1,025.7000 |
1,026.0000 |
1,025.7000 |
| 2024-10-25 |
1,018.7217 |
0.7623 |
1,028.1000 |
1,005.8000 |
1,035.4000 |
1,026.4000 |
| 2024-10-24 |
1,032.6815 |
0.4089 |
1,025.1000 |
1,022.0000 |
1,044.6000 |
1,030.6000 |
| 2024-10-23 |
1,029.0469 |
0.5884 |
1,034.5000 |
1,014.8000 |
1,039.2000 |
1,022.6000 |
| 2024-10-22 |
1,019.5638 |
0.3891 |
1,008.2000 |
1,007.4000 |
1,033.3000 |
1,032.4000 |
| 2024-10-21 |
1,015.2095 |
0.7136 |
1,019.7000 |
1,006.3000 |
1,026.0000 |
1,007.2000 |
| 2024-10-20 |
1,019.4219 |
0.0112 |
1,018.1000 |
1,018.1000 |
1,021.3000 |
1,020.4000 |
| 2024-10-18 |
1,010.0028 |
1.2406 |
997.3100 |
992.4100 |
1,018.2000 |
1,016.5000 |
| 2024-10-17 |
1,002.8761 |
0.3968 |
1,001.6000 |
991.7000 |
1,012.6000 |
996.4300 |
| 2024-10-16 |
994.6502 |
0.5658 |
987.1100 |
987.1100 |
1,002.9000 |
997.5500 |
| 2024-10-15 |
985.5126 |
0.8622 |
995.8900 |
979.1200 |
997.4300 |
986.7300 |
| 2024-10-14 |
981.0946 |
1.3801 |
975.3900 |
969.8200 |
1,000.1000 |
995.7800 |
| 2024-10-13 |
980.8230 |
0.9945 |
984.6600 |
973.8300 |
984.6600 |
976.1400 |
| 2024-10-12 |
986.2394 |
0.0120 |
986.4400 |
986.0800 |
986.4400 |
986.0800 |
| 2024-10-11 |
983.3752 |
68.2681 |
975.7400 |
973.1700 |
987.3300 |
985.6900 |