Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-14 |
1,052.2994 |
1.4508 |
1,052.1000 |
1,052.0000 |
1,054.7000 |
1,054.7000 |
| 2023-05-12 |
1,077.0199 |
19.5921 |
1,094.3000 |
1,051.7000 |
1,101.5000 |
1,052.2000 |
| 2023-05-11 |
1,106.1321 |
25.1370 |
1,117.9000 |
1,086.9000 |
1,121.0000 |
1,096.3000 |
| 2023-05-10 |
1,111.0436 |
19.8048 |
1,109.3000 |
1,100.5000 |
1,125.3000 |
1,115.9000 |
| 2023-05-09 |
1,088.1797 |
23.9816 |
1,074.5000 |
1,069.2000 |
1,108.6000 |
1,106.6000 |
| 2023-05-08 |
1,076.5535 |
22.5368 |
1,058.9000 |
1,058.5000 |
1,086.6000 |
1,075.2000 |
| 2023-05-07 |
1,059.8787 |
8.0734 |
1,061.4000 |
1,059.5000 |
1,061.4000 |
1,059.8000 |
| 2023-05-05 |
1,046.1143 |
17.8694 |
1,046.3000 |
1,039.3000 |
1,062.9000 |
1,062.5000 |
| 2023-05-04 |
1,048.7520 |
28.1882 |
1,060.5000 |
1,039.0000 |
1,064.6000 |
1,047.2000 |
| 2023-05-03 |
1,063.0952 |
27.7592 |
1,064.7000 |
1,044.1000 |
1,075.7000 |
1,056.4000 |
| 2023-05-02 |
1,055.9563 |
15.4315 |
1,053.9000 |
1,045.3000 |
1,068.8000 |
1,067.0000 |
| 2023-05-01 |
1,069.4728 |
38.0184 |
1,070.5000 |
1,052.5000 |
1,090.5000 |
1,056.4000 |
| 2023-04-30 |
1,075.3631 |
0.1475 |
1,076.8000 |
1,070.7000 |
1,076.8000 |
1,071.7000 |
| 2023-04-29 |
1,077.5000 |
0.1319 |
1,077.5000 |
1,077.5000 |
1,077.5000 |
1,077.5000 |
| 2023-04-28 |
1,073.3050 |
12.8663 |
1,083.9000 |
1,066.8000 |
1,086.1000 |
1,077.2000 |
| 2023-04-27 |
1,091.0508 |
19.3417 |
1,091.9000 |
1,075.7000 |
1,102.1000 |
1,083.8000 |
| 2023-04-26 |
1,097.9434 |
7.4652 |
1,097.3000 |
1,088.9000 |
1,109.0000 |
1,090.9000 |
| 2023-04-25 |
1,085.2404 |
12.9756 |
1,092.0000 |
1,067.9000 |
1,094.6000 |
1,092.6000 |
| 2023-04-24 |
1,096.3031 |
16.8729 |
1,120.7000 |
1,086.4000 |
1,120.7000 |
1,091.5000 |
| 2023-04-23 |
1,123.3302 |
0.0267 |
1,125.3000 |
1,120.8000 |
1,125.9000 |
1,122.4000 |
| 2023-04-21 |
1,111.0767 |
12.1631 |
1,095.9000 |
1,090.7000 |
1,133.7000 |
1,126.8000 |
| 2023-04-20 |
1,094.8670 |
14.7275 |
1,091.2000 |
1,082.6000 |
1,100.2000 |
1,096.5000 |
| 2023-04-19 |
1,083.1162 |
9.2661 |
1,083.8000 |
1,061.0000 |
1,094.5000 |
1,089.0000 |
| 2023-04-18 |
1,074.0321 |
6.1328 |
1,051.1000 |
1,049.4000 |
1,089.1000 |
1,084.0000 |
| 2023-04-17 |
1,051.8939 |
3.1966 |
1,043.1000 |
1,039.8000 |
1,057.6000 |
1,051.7000 |
| 2023-04-16 |
1,046.2746 |
0.1386 |
1,049.6000 |
1,044.0000 |
1,049.6000 |
1,044.0000 |
| 2023-04-15 |
1,049.9585 |
0.4565 |
1,049.4000 |
1,048.7000 |
1,051.2000 |
1,048.7000 |
| 2023-04-14 |
1,050.2770 |
9.1899 |
1,051.5000 |
1,038.3000 |
1,059.4000 |
1,050.6000 |
| 2023-04-13 |
1,039.1030 |
2.2686 |
1,021.3000 |
1,016.3000 |
1,056.5000 |
1,052.4000 |
| 2023-04-12 |
1,010.2003 |
2.7759 |
1,000.7000 |
1,000.2000 |
1,024.3000 |
1,021.3000 |
| 2023-04-11 |
999.9641 |
18.1185 |
1,001.0000 |
996.6100 |
1,011.6000 |
999.0400 |
| 2023-04-10 |
998.3433 |
11.9225 |
1,009.2000 |
989.8400 |
1,018.4000 |
997.9300 |
| 2023-04-09 |
1,008.2942 |
0.5985 |
1,010.9000 |
1,005.3000 |
1,011.7000 |
1,011.7000 |
| 2023-04-06 |
1,005.4801 |
2.7144 |
1,003.8000 |
999.8000 |
1,012.9000 |
1,011.0000 |
| 2023-04-05 |
1,009.2090 |
3.4329 |
1,024.8000 |
994.0000 |
1,029.3000 |
1,003.3000 |
| 2023-04-04 |
1,010.2967 |
2.6555 |
992.7100 |
986.0100 |
1,023.6000 |
1,022.6000 |
| 2023-04-03 |
991.8057 |
1.9884 |
988.3000 |
980.5900 |
1,002.3000 |
993.7100 |
| 2023-04-02 |
990.7626 |
0.0437 |
994.5600 |
987.1400 |
994.5600 |
990.4000 |
| 2023-03-31 |
989.4849 |
4.6979 |
990.6300 |
977.5300 |
999.2400 |
995.1100 |
| 2023-03-30 |
982.6214 |
2.1390 |
968.1900 |
966.0100 |
991.6300 |
990.2300 |
| 2023-03-29 |
969.8125 |
3.7215 |
967.5900 |
955.7900 |
974.2600 |
971.4000 |
| 2023-03-28 |
968.6863 |
1.9034 |
980.8700 |
962.0000 |
981.5200 |
968.0700 |
| 2023-03-27 |
975.8031 |
1.7210 |
980.3400 |
963.7200 |
981.4700 |
978.4400 |
| 2023-03-26 |
982.4578 |
0.3563 |
984.2800 |
981.1700 |
984.3300 |
981.4800 |
| 2023-03-24 |
974.8036 |
5.6520 |
988.6300 |
961.5300 |
990.6700 |
984.6200 |
| 2023-03-23 |
987.6391 |
1.5882 |
988.5900 |
966.0400 |
993.8200 |
989.0700 |
| 2023-03-22 |
986.4238 |
2.5556 |
977.0200 |
970.5100 |
1,009.0000 |
985.8200 |
| 2023-03-21 |
981.6056 |
1.6019 |
991.3600 |
964.1200 |
995.9600 |
974.0000 |
| 2023-03-20 |
981.9091 |
1.4767 |
976.7700 |
965.6500 |
1,002.1000 |
992.2400 |
| 2023-03-19 |
980.5350 |
0.2503 |
979.8400 |
974.8700 |
980.7900 |
974.8700 |