Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-22 |
950.6979 |
2.9399 |
970.1600 |
943.6100 |
970.4700 |
948.4700 |
| 2024-07-21 |
970.0449 |
0.0298 |
967.0600 |
967.0600 |
973.2500 |
971.6800 |
| 2024-07-19 |
965.0147 |
1.1630 |
963.2700 |
956.9800 |
969.9500 |
965.8000 |
| 2024-07-18 |
971.3094 |
9.9331 |
997.8500 |
964.7600 |
1,011.7000 |
971.6900 |
| 2024-07-17 |
1,011.4397 |
0.7859 |
1,002.8000 |
994.8600 |
1,026.6000 |
995.4400 |
| 2024-07-16 |
986.4708 |
1.3404 |
995.7000 |
981.9700 |
1,001.8000 |
1,001.8000 |
| 2024-07-15 |
994.2958 |
0.7624 |
996.3800 |
986.4000 |
1,012.4000 |
998.7000 |
| 2024-07-14 |
995.4684 |
0.7548 |
984.0900 |
984.0900 |
1,003.3000 |
995.7000 |
| 2024-07-11 |
985.1344 |
38.0853 |
993.9500 |
983.7000 |
996.0500 |
983.7000 |
| 2024-07-10 |
991.8837 |
0.8739 |
988.2000 |
982.6000 |
999.0500 |
994.5100 |
| 2024-07-09 |
988.4187 |
51.0355 |
1,006.2000 |
980.3900 |
1,011.8000 |
990.3000 |
| 2024-07-08 |
1,006.8667 |
74.9905 |
1,024.7000 |
999.2400 |
1,025.2000 |
1,005.9000 |
| 2024-07-07 |
1,026.2522 |
1.9246 |
1,028.4000 |
1,024.7000 |
1,028.4000 |
1,024.7000 |
| 2024-07-06 |
1,027.4000 |
0.0077 |
1,027.4000 |
1,027.4000 |
1,027.4000 |
1,027.4000 |
| 2024-07-05 |
1,025.3345 |
73.8222 |
1,002.8000 |
999.6000 |
1,034.4000 |
1,033.1000 |
| 2024-07-04 |
992.9268 |
89.6363 |
1,003.0000 |
950.0000 |
1,090.0000 |
1,000.4000 |
| 2024-07-03 |
1,000.9911 |
80.4649 |
1,001.6000 |
942.0000 |
1,010.4000 |
999.8400 |
| 2024-07-02 |
993.6951 |
0.9045 |
982.5300 |
977.7600 |
1,003.7000 |
996.6200 |
| 2024-07-01 |
984.5801 |
2.3002 |
995.0200 |
975.2000 |
999.7500 |
978.7300 |
| 2024-06-30 |
997.5010 |
0.0095 |
997.8700 |
997.1900 |
997.8700 |
997.1900 |
| 2024-06-29 |
996.4400 |
0.0028 |
996.4400 |
996.4400 |
996.4400 |
996.4400 |
| 2024-06-28 |
1,003.9218 |
0.4812 |
995.0700 |
991.5800 |
1,016.8000 |
997.7300 |
| 2024-06-27 |
993.0275 |
3.2658 |
1,003.8000 |
988.6500 |
1,003.8000 |
990.7600 |
| 2024-06-26 |
1,010.9217 |
1.6655 |
986.1100 |
986.1100 |
1,014.6000 |
1,013.8000 |
| 2024-06-25 |
992.7383 |
0.6368 |
1,001.3000 |
983.5000 |
1,007.6000 |
987.3100 |
| 2024-06-24 |
998.2397 |
0.4613 |
992.0500 |
988.3500 |
1,009.6000 |
999.6200 |
| 2024-06-23 |
994.5235 |
0.0322 |
994.0000 |
990.5000 |
995.7400 |
990.5000 |
| 2024-06-21 |
988.7522 |
1.4837 |
984.2000 |
977.2600 |
1,002.7000 |
994.4900 |
| 2024-06-20 |
980.0530 |
0.8223 |
980.2000 |
971.2900 |
989.3800 |
983.2300 |
| 2024-06-19 |
979.4007 |
0.3943 |
974.3800 |
971.6400 |
985.2000 |
980.8700 |
| 2024-06-18 |
969.1828 |
0.7953 |
973.0000 |
960.1600 |
978.7000 |
976.0100 |
| 2024-06-17 |
959.2015 |
0.4310 |
961.0800 |
949.3600 |
974.1100 |
972.8000 |
| 2024-06-16 |
958.2541 |
0.0408 |
960.4500 |
956.9400 |
960.4500 |
958.9200 |
| 2024-06-15 |
962.0366 |
0.1030 |
961.9200 |
961.9200 |
962.1400 |
962.1400 |
| 2024-06-14 |
955.1660 |
0.4519 |
952.8700 |
947.4000 |
961.9300 |
961.9300 |
| 2024-06-13 |
951.9129 |
0.4241 |
954.9200 |
945.7200 |
961.6400 |
952.9800 |
| 2024-06-12 |
961.0520 |
0.4817 |
957.4600 |
942.9100 |
974.5100 |
960.8600 |
| 2024-06-11 |
962.1643 |
5.4549 |
972.5400 |
953.0100 |
972.5400 |
957.7000 |
| 2024-06-10 |
972.7269 |
0.4009 |
972.1400 |
967.8000 |
979.1500 |
974.0200 |
| 2024-06-09 |
971.9843 |
0.0370 |
972.1500 |
970.5600 |
973.0600 |
971.4900 |
| 2024-06-07 |
977.6430 |
6.3437 |
1,010.0000 |
966.2000 |
1,012.1000 |
970.6000 |
| 2024-06-06 |
1,001.8083 |
0.4100 |
998.6100 |
994.7700 |
1,012.1000 |
1,007.8000 |
| 2024-06-05 |
991.7402 |
0.8229 |
994.8600 |
986.2100 |
1,001.4000 |
997.3100 |
| 2024-06-04 |
1,002.5998 |
6.9406 |
1,020.7000 |
990.0500 |
1,026.1000 |
994.2300 |
| 2024-06-03 |
1,026.0746 |
1.4200 |
1,039.4000 |
1,015.6000 |
1,050.0000 |
1,021.8000 |
| 2024-06-02 |
1,036.8081 |
0.0132 |
1,037.4000 |
1,034.3000 |
1,037.7000 |
1,034.3000 |
| 2024-05-31 |
1,032.2832 |
0.5275 |
1,028.9000 |
1,022.4000 |
1,047.6000 |
1,038.4000 |
| 2024-05-30 |
1,034.4171 |
0.6125 |
1,039.3000 |
1,025.7000 |
1,043.0000 |
1,027.1000 |
| 2024-05-29 |
1,052.0268 |
0.4617 |
1,062.6000 |
1,039.1000 |
1,064.2000 |
1,040.5000 |
| 2024-05-28 |
1,054.9844 |
0.3629 |
1,060.0000 |
1,046.6000 |
1,067.1000 |
1,061.5000 |