Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-19 |
982.9881 |
0.4415 |
972.1100 |
964.9800 |
993.2800 |
990.4500 |
| 2024-09-18 |
977.0297 |
1.7460 |
985.0300 |
967.5500 |
986.8200 |
972.2400 |
| 2024-09-17 |
984.5908 |
0.6314 |
985.8700 |
978.2200 |
991.4800 |
983.1800 |
| 2024-09-16 |
991.7329 |
0.4988 |
997.0100 |
983.6300 |
1,004.0000 |
986.7400 |
| 2024-09-15 |
998.1032 |
0.2002 |
998.1100 |
997.2100 |
998.5400 |
997.7600 |
| 2024-09-13 |
992.6417 |
0.8151 |
986.7600 |
983.2000 |
1,004.8000 |
1,001.4000 |
| 2024-09-12 |
962.5278 |
0.5193 |
958.2800 |
953.5800 |
981.8200 |
981.1000 |
| 2024-09-11 |
948.7156 |
3.2574 |
941.4300 |
935.7200 |
958.3800 |
953.7500 |
| 2024-09-10 |
947.6342 |
1.7795 |
944.0900 |
938.6500 |
949.7600 |
943.3600 |
| 2024-09-09 |
937.4407 |
0.4154 |
928.7800 |
927.2000 |
945.8200 |
942.7900 |
| 2024-09-08 |
920.8050 |
0.2339 |
920.0500 |
920.0500 |
927.8800 |
927.8800 |
| 2024-09-06 |
926.4277 |
1.0808 |
929.7600 |
914.1000 |
937.8800 |
919.1500 |
| 2024-09-05 |
930.1675 |
147.7531 |
907.8300 |
907.7900 |
935.4000 |
927.7500 |
| 2024-09-04 |
906.7185 |
0.9368 |
907.2400 |
901.0600 |
916.1900 |
910.0400 |
| 2024-09-03 |
916.0351 |
38.6106 |
925.6000 |
902.1100 |
928.2300 |
905.6800 |
| 2024-09-02 |
927.7197 |
0.4163 |
927.7200 |
924.4400 |
931.4100 |
929.5800 |
| 2024-09-01 |
929.4327 |
0.1752 |
929.7100 |
927.7200 |
930.1100 |
928.9800 |
| 2024-08-30 |
930.4304 |
58.2053 |
940.0200 |
926.5800 |
948.2000 |
927.3900 |
| 2024-08-29 |
939.8730 |
0.3771 |
933.5400 |
932.0300 |
946.5800 |
940.2900 |
| 2024-08-28 |
942.2181 |
76.3445 |
960.6500 |
932.0000 |
960.6500 |
933.1000 |
| 2024-08-27 |
958.6189 |
0.3671 |
961.3500 |
953.3300 |
963.5100 |
961.6300 |
| 2024-08-26 |
966.9656 |
0.3936 |
960.0400 |
959.6200 |
979.6000 |
963.0300 |
| 2024-08-25 |
963.8563 |
80.0145 |
964.4200 |
960.9200 |
965.1100 |
961.1600 |
| 2024-08-23 |
949.7376 |
0.5341 |
950.2900 |
943.5000 |
964.7400 |
963.9400 |
| 2024-08-22 |
959.3935 |
0.5526 |
968.2100 |
943.6000 |
968.8600 |
948.7400 |
| 2024-08-21 |
961.0513 |
0.3782 |
952.4700 |
949.5000 |
972.6900 |
968.9600 |
| 2024-08-20 |
959.2804 |
0.4751 |
959.4200 |
949.1300 |
966.0000 |
952.9400 |
| 2024-08-19 |
954.3896 |
0.3937 |
954.0100 |
947.2800 |
961.2500 |
959.4200 |
| 2024-08-18 |
957.4600 |
0.0093 |
955.5200 |
955.5200 |
956.8200 |
956.8200 |
| 2024-08-17 |
957.4600 |
0.0044 |
957.4600 |
957.4600 |
957.4600 |
957.4600 |
| 2024-08-16 |
953.6649 |
0.4895 |
956.1000 |
943.5700 |
958.7100 |
956.3100 |
| 2024-08-15 |
945.9150 |
0.9727 |
926.5200 |
924.0900 |
963.3200 |
956.3200 |
| 2024-08-14 |
933.7507 |
0.3899 |
939.5300 |
923.1900 |
944.5100 |
926.1700 |
| 2024-08-13 |
937.2421 |
0.9594 |
942.2200 |
933.1700 |
942.8200 |
939.9300 |
| 2024-08-12 |
934.2665 |
0.7751 |
924.4400 |
921.6900 |
948.5500 |
942.8500 |
| 2024-08-11 |
924.8091 |
0.0385 |
926.0200 |
922.5700 |
926.6400 |
923.4100 |
| 2024-08-09 |
931.0784 |
0.3644 |
937.7800 |
922.3000 |
942.5600 |
925.2700 |
| 2024-08-08 |
923.9879 |
0.3989 |
920.1000 |
917.2600 |
934.7700 |
933.5300 |
| 2024-08-07 |
921.0630 |
0.4147 |
911.4100 |
911.2400 |
931.7900 |
924.2100 |
| 2024-08-06 |
914.4794 |
0.7899 |
915.4900 |
911.3200 |
921.8500 |
916.6300 |
| 2024-08-05 |
928.0098 |
20.0922 |
950.1600 |
907.6200 |
956.5100 |
915.1000 |
| 2024-08-04 |
960.0184 |
0.2116 |
960.3800 |
956.5200 |
960.3800 |
956.9500 |
| 2024-08-02 |
964.7135 |
1.7803 |
961.1500 |
954.3600 |
976.6300 |
958.1500 |
| 2024-08-01 |
972.1184 |
0.5516 |
977.3800 |
962.7900 |
979.3200 |
964.6000 |
| 2024-07-31 |
969.7927 |
0.5941 |
963.9800 |
963.9800 |
978.4200 |
975.1900 |
| 2024-07-30 |
956.1681 |
0.7188 |
950.0900 |
948.3500 |
964.6800 |
962.8600 |
| 2024-07-29 |
942.3486 |
0.4503 |
943.3300 |
688.0000 |
954.4400 |
952.3900 |
| 2024-07-28 |
938.0341 |
0.2257 |
937.4400 |
937.4400 |
942.9900 |
941.9200 |
| 2024-07-27 |
938.1554 |
0.0113 |
938.0100 |
938.0100 |
938.2700 |
938.2700 |
| 2024-07-26 |
935.8272 |
0.4018 |
936.4800 |
928.0200 |
942.5700 |
939.0600 |