Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBNBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
911.9238 |
80.8139 |
925.0800 |
890.2800 |
928.0700 |
901.1100 |
| 2025-12-03 |
897.5772 |
185.9475 |
877.0200 |
873.9200 |
917.9500 |
917.8400 |
| 2025-12-02 |
849.6439 |
119.4609 |
825.7300 |
822.2500 |
882.7300 |
874.7400 |
| 2025-12-01 |
829.1270 |
180.0331 |
874.3600 |
800.0800 |
874.3600 |
817.7100 |
| 2025-11-30 |
886.2715 |
29.6392 |
871.3900 |
871.3900 |
899.1100 |
895.3200 |
| 2025-11-29 |
879.1453 |
12.4668 |
883.3400 |
871.1300 |
883.3400 |
872.3900 |
| 2025-11-28 |
895.1381 |
15.1414 |
895.4400 |
885.3300 |
900.6800 |
900.6800 |
| 2025-11-27 |
895.6554 |
88.8051 |
891.8300 |
889.4100 |
903.5200 |
894.2300 |
| 2025-11-26 |
855.6536 |
1.5659 |
857.5600 |
854.5200 |
857.5600 |
854.5200 |
| 2025-11-25 |
856.5363 |
41.8352 |
861.5200 |
841.2500 |
865.3400 |
858.1100 |
| 2025-11-24 |
850.2627 |
15.8400 |
845.0400 |
835.0400 |
866.3400 |
866.2500 |
| 2025-11-23 |
847.0340 |
25.2830 |
844.5900 |
839.7800 |
851.7000 |
845.4100 |
| 2025-11-22 |
829.2561 |
54.6063 |
836.2100 |
815.7600 |
841.4400 |
825.9100 |
| 2025-11-21 |
820.3619 |
99.4488 |
866.4100 |
792.5900 |
869.5600 |
817.7800 |
| 2025-11-20 |
906.0393 |
38.2718 |
903.2400 |
892.2200 |
913.8700 |
892.2200 |
| 2025-11-19 |
931.6431 |
179.8407 |
932.9200 |
920.5600 |
1,095.0000 |
920.5600 |
| 2025-11-18 |
912.0843 |
45.9569 |
906.6600 |
891.2300 |
936.9900 |
932.6100 |
| 2025-11-17 |
934.8246 |
23.2361 |
927.0500 |
921.2900 |
938.3400 |
938.3400 |
| 2025-11-16 |
926.7716 |
36.3399 |
930.7800 |
909.1900 |
948.2600 |
911.5200 |
| 2025-11-15 |
934.0751 |
47.4105 |
919.6800 |
919.6800 |
943.6700 |
934.0800 |
| 2025-11-14 |
923.3617 |
46.0663 |
927.5000 |
908.5700 |
929.9300 |
926.0700 |
| 2025-11-13 |
930.5578 |
14.7336 |
955.2700 |
909.8000 |
959.3000 |
912.6600 |
| 2025-11-12 |
964.0677 |
0.0647 |
964.3400 |
962.7100 |
964.3400 |
962.7100 |
| 2025-11-11 |
999.0685 |
10.8453 |
991.6800 |
986.6500 |
1,005.9000 |
986.6500 |
| 2025-11-10 |
1,010.3464 |
8.6504 |
1,002.2000 |
1,002.2000 |
1,015.3000 |
1,015.3000 |
| 2025-11-09 |
989.1720 |
1.5003 |
989.7500 |
988.5900 |
989.7500 |
988.5900 |
| 2025-11-08 |
992.8076 |
53.8624 |
991.7600 |
980.1200 |
1,002.6000 |
993.8900 |
| 2025-11-07 |
962.5433 |
15.1346 |
953.2000 |
952.9800 |
970.1000 |
970.1000 |
| 2025-11-06 |
948.5980 |
49.3027 |
955.6000 |
930.0400 |
957.6600 |
934.7800 |
| 2025-11-05 |
947.7136 |
68.3117 |
938.9700 |
896.7800 |
965.7900 |
958.4300 |
| 2025-11-04 |
957.3578 |
53.9425 |
989.7700 |
940.3400 |
999.3100 |
952.3300 |
| 2025-11-03 |
1,025.0917 |
55.7773 |
1,076.6000 |
968.3100 |
1,076.6000 |
1,007.2000 |
| 2025-11-02 |
1,089.7503 |
19.5308 |
1,093.1000 |
1,078.8000 |
1,093.9000 |
1,078.8000 |
| 2025-11-01 |
1,087.1729 |
41.4887 |
1,087.7000 |
1,084.9000 |
1,094.6000 |
1,090.0000 |
| 2025-10-31 |
1,086.4127 |
8.2280 |
1,094.1000 |
1,074.5000 |
1,103.4000 |
1,075.1000 |
| 2025-10-30 |
1,090.3207 |
25.7825 |
1,109.5000 |
1,066.3000 |
1,123.3000 |
1,067.2000 |
| 2025-10-29 |
1,104.6409 |
24.7733 |
1,101.2000 |
1,094.7000 |
1,117.0000 |
1,110.6000 |
| 2025-10-28 |
1,130.6332 |
6.9432 |
1,136.6000 |
1,125.0000 |
1,136.6000 |
1,135.6000 |
| 2025-10-27 |
1,160.5792 |
142.9417 |
1,159.7000 |
1,140.4000 |
1,180.3000 |
1,144.5000 |
| 2025-10-26 |
1,122.7431 |
3.7181 |
1,122.2000 |
1,122.2000 |
1,123.0000 |
1,123.0000 |
| 2025-10-25 |
1,112.6424 |
17.6351 |
1,105.3000 |
1,105.2000 |
1,117.0000 |
1,106.3000 |
| 2025-10-24 |
1,131.7417 |
26.3339 |
1,130.1000 |
1,101.4000 |
1,138.1000 |
1,102.2000 |
| 2025-10-23 |
1,107.6564 |
30.6414 |
1,074.1000 |
1,072.4000 |
1,147.0000 |
1,147.0000 |
| 2025-10-22 |
1,066.7529 |
7.9706 |
1,058.4000 |
1,058.4000 |
1,074.8000 |
1,062.1000 |
| 2025-10-21 |
1,086.1542 |
13.5378 |
1,085.0000 |
1,067.5000 |
1,305.0000 |
1,090.0000 |
| 2025-10-20 |
1,118.4663 |
34.1757 |
1,106.1000 |
1,091.1000 |
1,142.1000 |
1,106.4000 |
| 2025-10-19 |
1,097.1067 |
62.8639 |
1,090.5000 |
1,069.9000 |
1,131.5000 |
1,113.8000 |
| 2025-10-18 |
1,100.0355 |
85.5106 |
1,071.8000 |
1,071.6000 |
1,128.7000 |
1,095.4000 |
| 2025-10-17 |
1,074.5168 |
233.9612 |
1,146.0000 |
1,022.8000 |
1,153.8000 |
1,072.1000 |
| 2025-10-16 |
1,166.3150 |
50.2132 |
1,165.2000 |
1,125.3000 |
1,192.8000 |
1,146.5000 |