Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
104,394.9523 |
395.8605 |
106,520.0000 |
102,620.0000 |
107,150.0000 |
102,890.0000 |
| 2025-05-18 |
104,599.8535 |
462.9401 |
103,190.0000 |
103,180.0000 |
106,050.0000 |
104,540.0000 |
| 2025-05-17 |
103,233.9814 |
373.7759 |
103,510.0000 |
102,680.0000 |
103,720.0000 |
103,410.0000 |
| 2025-05-16 |
104,000.7003 |
371.7039 |
103,790.0000 |
103,160.0000 |
104,610.0000 |
103,870.0000 |
| 2025-05-15 |
102,932.6239 |
1,096.2054 |
103,560.0000 |
101,490.0000 |
104,230.0000 |
103,490.0000 |
| 2025-05-14 |
103,669.1118 |
324.0948 |
104,140.0000 |
102,670.0000 |
104,390.0000 |
103,180.0000 |
| 2025-05-13 |
102,947.8860 |
385.4573 |
102,850.0000 |
101,500.0000 |
104,030.0000 |
103,740.0000 |
| 2025-05-12 |
103,512.0420 |
1,014.8466 |
104,100.0000 |
100,810.0000 |
105,880.0000 |
101,900.0000 |
| 2025-05-11 |
104,219.6550 |
499.9943 |
104,860.0000 |
103,420.0000 |
105,060.0000 |
103,970.0000 |
| 2025-05-10 |
103,435.0854 |
274.6456 |
103,020.0000 |
102,890.0000 |
104,140.0000 |
103,340.0000 |
| 2025-05-09 |
103,086.2656 |
570.1870 |
103,260.0000 |
102,390.0000 |
104,400.0000 |
103,220.0000 |
| 2025-05-08 |
100,250.5358 |
971.6122 |
97,140.0000 |
96,978.0000 |
104,280.0000 |
103,120.0000 |
| 2025-05-07 |
96,933.4261 |
1,066.4642 |
96,865.0000 |
95,904.0000 |
97,750.0000 |
97,316.0000 |
| 2025-05-06 |
94,248.0633 |
319.9375 |
94,785.0000 |
93,450.0000 |
94,974.0000 |
94,791.0000 |
| 2025-05-05 |
94,356.2577 |
746.1165 |
94,327.0000 |
93,601.0000 |
94,950.0000 |
94,624.0000 |
| 2025-05-04 |
95,685.5800 |
506.7255 |
95,874.0000 |
95,272.0000 |
96,285.0000 |
95,299.0000 |
| 2025-05-03 |
96,343.8466 |
281.8689 |
96,890.0000 |
95,899.0000 |
96,946.0000 |
96,163.0000 |
| 2025-05-02 |
97,131.5117 |
561.3566 |
96,501.0000 |
96,365.0000 |
97,912.0000 |
97,031.0000 |
| 2025-05-01 |
95,845.3551 |
950.8758 |
94,235.0000 |
94,203.0000 |
97,422.0000 |
96,515.0000 |
| 2025-04-30 |
94,289.8710 |
1,277.4395 |
94,328.0000 |
93,001.0000 |
95,251.0000 |
94,206.0000 |
| 2025-04-29 |
94,762.4584 |
1,327.7742 |
95,016.0000 |
93,827.0000 |
95,470.0000 |
94,141.0000 |
| 2025-04-28 |
94,584.8065 |
1,318.1509 |
93,757.0000 |
92,857.0000 |
95,625.0000 |
94,567.0000 |
| 2025-04-27 |
94,280.1047 |
738.8131 |
94,656.0000 |
93,681.0000 |
95,363.0000 |
93,956.0000 |
| 2025-04-26 |
94,701.3700 |
219.0636 |
94,698.0000 |
94,198.0000 |
95,298.0000 |
94,353.0000 |
| 2025-04-25 |
94,650.4511 |
1,412.0481 |
94,077.0000 |
92,884.0000 |
96,025.0000 |
95,058.0000 |
| 2025-04-24 |
92,798.0156 |
386.9708 |
93,721.0000 |
91,737.0000 |
93,807.0000 |
93,281.0000 |
| 2025-04-23 |
93,497.2136 |
1,188.4935 |
93,487.0000 |
91,960.0000 |
94,711.0000 |
93,747.0000 |
| 2025-04-22 |
90,113.0721 |
2,011.8032 |
87,550.0000 |
87,100.0000 |
91,750.0000 |
91,330.0000 |
| 2025-04-21 |
87,372.6528 |
886.4000 |
85,212.0000 |
85,185.0000 |
88,542.0000 |
87,282.0000 |
| 2025-04-20 |
84,637.5544 |
161.9043 |
85,113.0000 |
83,991.0000 |
85,351.0000 |
84,451.0000 |
| 2025-04-19 |
85,216.6605 |
223.5915 |
84,472.0000 |
84,434.0000 |
85,671.0000 |
85,200.0000 |
| 2025-04-18 |
84,685.9934 |
123.3818 |
84,970.0000 |
84,344.0000 |
85,160.0000 |
84,568.0000 |
| 2025-04-17 |
84,569.9698 |
365.2011 |
84,086.0000 |
83,791.0000 |
85,202.0000 |
85,092.0000 |
| 2025-04-16 |
84,075.3093 |
344.1906 |
83,686.0000 |
83,160.0000 |
85,317.0000 |
85,231.0000 |
| 2025-04-15 |
85,363.7786 |
485.7200 |
84,610.0000 |
84,191.0000 |
86,514.0000 |
84,433.0000 |
| 2025-04-14 |
84,674.6482 |
1,066.3720 |
83,765.0000 |
83,735.0000 |
85,830.0000 |
85,118.0000 |
| 2025-04-13 |
84,257.3284 |
852.2336 |
85,352.0000 |
83,064.0000 |
86,145.0000 |
83,276.0000 |
| 2025-04-12 |
84,058.1228 |
335.4274 |
83,449.0000 |
82,822.0000 |
85,477.0000 |
84,923.0000 |
| 2025-04-11 |
82,093.4512 |
1,133.7341 |
79,607.0000 |
79,003.0000 |
84,328.0000 |
83,399.0000 |
| 2025-04-10 |
80,807.3856 |
1,260.7414 |
82,642.0000 |
78,501.0000 |
82,761.0000 |
79,707.0000 |
| 2025-04-09 |
76,576.4777 |
1,351.0830 |
76,355.0000 |
74,660.0000 |
78,336.0000 |
77,634.0000 |
| 2025-04-08 |
79,383.3117 |
905.8615 |
79,165.0000 |
77,400.0000 |
80,897.0000 |
77,498.0000 |
| 2025-04-07 |
77,631.4955 |
4,029.5818 |
78,432.0000 |
74,500.0000 |
81,218.0000 |
78,516.0000 |
| 2025-04-06 |
82,777.9079 |
578.4385 |
83,529.0000 |
81,267.0000 |
83,775.0000 |
81,326.0000 |
| 2025-04-05 |
83,232.4807 |
1,201.0228 |
83,980.0000 |
82,420.0000 |
84,330.0000 |
83,031.0000 |
| 2025-04-04 |
82,975.8435 |
1,536.0984 |
83,243.0000 |
81,750.0000 |
84,764.0000 |
83,178.0000 |
| 2025-04-03 |
82,785.1692 |
1,294.3395 |
82,578.0000 |
81,274.0000 |
84,018.0000 |
82,119.0000 |
| 2025-04-02 |
85,970.3777 |
2,325.7018 |
85,197.0000 |
82,998.0000 |
88,697.0000 |
83,018.0000 |
| 2025-04-01 |
83,682.2518 |
1,645.2024 |
82,638.0000 |
82,522.0000 |
85,536.0000 |
85,264.0000 |
| 2025-03-31 |
82,797.1386 |
2,111.9262 |
82,410.0000 |
81,321.0000 |
83,969.0000 |
82,409.0000 |