Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-27 |
1,049.5305 |
0.3298 |
1,034.3000 |
1,032.4000 |
1,059.9000 |
1,054.3000 |
| 2024-05-26 |
1,030.2034 |
0.0697 |
1,030.3000 |
1,030.0000 |
1,030.3000 |
1,030.0000 |
| 2024-05-24 |
1,022.0209 |
1.4789 |
1,022.7000 |
1,017.2000 |
1,034.2000 |
1,028.2000 |
| 2024-05-23 |
1,035.2210 |
0.6441 |
1,038.8000 |
1,021.2000 |
1,044.7000 |
1,023.0000 |
| 2024-05-22 |
1,050.7432 |
0.5749 |
1,054.6000 |
1,037.5000 |
1,061.2000 |
1,042.5000 |
| 2024-05-21 |
1,046.7219 |
0.7990 |
1,050.0000 |
1,031.8000 |
1,063.3000 |
1,057.2000 |
| 2024-05-20 |
1,076.1134 |
0.3859 |
1,083.2000 |
1,050.7000 |
1,095.1000 |
1,055.0000 |
| 2024-05-19 |
1,085.2697 |
0.2700 |
1,085.5000 |
1,085.1000 |
1,085.5000 |
1,085.1000 |
| 2024-05-18 |
1,084.7414 |
1.0046 |
1,085.2000 |
1,084.6000 |
1,085.9000 |
1,085.9000 |
| 2024-05-17 |
1,078.6094 |
1.4699 |
1,062.0000 |
1,053.6000 |
1,089.2000 |
1,089.2000 |
| 2024-05-16 |
1,065.9429 |
0.4642 |
1,069.7000 |
1,049.1000 |
1,080.0000 |
1,063.1000 |
| 2024-05-15 |
1,049.1066 |
21.4998 |
1,049.1000 |
1,042.5000 |
1,064.5000 |
1,064.1000 |
| 2024-05-14 |
1,012.4354 |
0.7750 |
1,004.9000 |
1,001.1000 |
1,038.0000 |
1,037.6000 |
| 2024-05-13 |
1,005.6375 |
2.4233 |
995.9900 |
991.8400 |
1,013.6000 |
1,001.7000 |
| 2024-05-12 |
996.4598 |
0.2341 |
996.4900 |
993.9600 |
996.7200 |
994.5500 |
| 2024-05-10 |
989.6796 |
0.5116 |
987.6000 |
983.7900 |
998.3000 |
996.1100 |
| 2024-05-09 |
981.0591 |
0.3616 |
976.3500 |
975.6200 |
988.0000 |
984.1000 |
| 2024-05-08 |
973.5687 |
0.4019 |
981.3100 |
964.2300 |
981.3100 |
976.6000 |
| 2024-05-07 |
966.2872 |
0.3934 |
957.1900 |
952.7800 |
982.5700 |
979.0400 |
| 2024-05-06 |
958.0409 |
0.4565 |
951.5600 |
948.4500 |
969.8900 |
958.0900 |
| 2024-05-05 |
956.0733 |
0.0444 |
957.6900 |
951.0200 |
958.7000 |
951.0200 |
| 2024-05-03 |
959.4357 |
0.7869 |
957.3000 |
949.7400 |
970.6800 |
956.6600 |
| 2024-05-02 |
954.9810 |
0.4553 |
959.1800 |
945.7200 |
961.3800 |
955.1600 |
| 2024-05-01 |
944.7555 |
0.9460 |
938.0800 |
932.8900 |
959.5200 |
957.7800 |
| 2024-04-30 |
942.7208 |
0.5025 |
951.0200 |
931.7800 |
952.5800 |
936.1700 |
| 2024-04-29 |
938.0523 |
36.4765 |
916.0000 |
915.5300 |
955.8100 |
950.0500 |
| 2024-04-28 |
916.7971 |
0.0077 |
916.3600 |
916.3600 |
917.6500 |
917.6500 |
| 2024-04-26 |
918.7000 |
0.3984 |
920.0600 |
913.6800 |
925.9400 |
917.7700 |
| 2024-04-25 |
908.6055 |
0.5600 |
905.3600 |
899.6800 |
919.5000 |
918.0400 |
| 2024-04-24 |
908.3926 |
11.4342 |
911.0700 |
901.8800 |
919.9200 |
904.6600 |
| 2024-04-23 |
909.4636 |
6.0164 |
920.8800 |
903.2600 |
920.8800 |
913.0700 |
| 2024-04-22 |
924.1044 |
8.1596 |
934.0400 |
919.3500 |
936.8100 |
920.6800 |
| 2024-04-21 |
935.0818 |
0.0124 |
935.7600 |
934.4600 |
935.7600 |
934.4600 |
| 2024-04-19 |
936.8412 |
0.8134 |
937.2400 |
928.7300 |
947.5500 |
934.8000 |
| 2024-04-18 |
941.4741 |
22.3338 |
941.3500 |
936.5600 |
951.1000 |
939.0800 |
| 2024-04-17 |
949.9319 |
4.4051 |
959.0900 |
943.4600 |
961.9100 |
945.2400 |
| 2024-04-16 |
963.2655 |
1.0918 |
972.3300 |
959.2000 |
972.8800 |
963.0300 |
| 2024-04-15 |
969.5315 |
0.7200 |
974.9800 |
962.5000 |
977.8800 |
972.2000 |
| 2024-04-14 |
976.4558 |
0.2165 |
975.7400 |
975.6700 |
984.8300 |
975.6700 |
| 2024-04-13 |
975.8977 |
0.0109 |
978.0400 |
974.1800 |
978.0400 |
975.4700 |
| 2024-04-12 |
997.4115 |
1.6513 |
983.2500 |
975.6100 |
1,006.0000 |
976.1000 |
| 2024-04-11 |
970.8296 |
0.3653 |
964.3000 |
962.7300 |
981.5200 |
975.4200 |
| 2024-04-10 |
969.5055 |
1.1649 |
979.0900 |
960.0000 |
984.7600 |
967.4600 |
| 2024-04-09 |
974.9045 |
0.6735 |
968.5000 |
967.5900 |
988.2600 |
977.0800 |
| 2024-04-08 |
956.5365 |
1.3946 |
924.8400 |
924.2700 |
968.6200 |
964.3100 |
| 2024-04-07 |
927.2942 |
0.0626 |
928.8700 |
925.3100 |
928.8700 |
926.9600 |
| 2024-04-05 |
924.1833 |
0.5845 |
928.3600 |
917.8300 |
931.2400 |
928.5800 |
| 2024-04-04 |
939.7271 |
0.4857 |
940.5700 |
931.0900 |
946.3500 |
932.8400 |
| 2024-04-03 |
927.7540 |
2.2559 |
925.9100 |
915.8900 |
936.5600 |
933.8100 |
| 2024-04-02 |
919.4415 |
0.7068 |
903.6200 |
902.8100 |
929.0300 |
924.2100 |