Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
70,036.4956 |
516.8097 |
69,879.0000 |
69,658.0000 |
70,375.0000 |
69,713.0000 |
| 2024-03-29 |
70,007.7663 |
812.4334 |
70,796.0000 |
69,100.0000 |
70,932.0000 |
69,496.0000 |
| 2024-03-28 |
70,569.3189 |
893.0614 |
69,495.0000 |
68,944.0000 |
71,613.0000 |
70,839.0000 |
| 2024-03-27 |
69,927.7558 |
1,375.7259 |
69,996.0000 |
68,416.0000 |
71,810.0000 |
68,778.0000 |
| 2024-03-26 |
70,525.3745 |
1,526.7679 |
69,874.0000 |
69,284.0000 |
71,618.0000 |
70,025.0000 |
| 2024-03-25 |
68,368.9334 |
1,654.1167 |
67,283.0000 |
66,404.0000 |
71,171.0000 |
70,092.0000 |
| 2024-03-24 |
65,209.6862 |
585.0480 |
64,003.0000 |
63,801.0000 |
66,472.0000 |
66,445.0000 |
| 2024-03-23 |
64,792.6248 |
572.2549 |
63,808.0000 |
63,044.0000 |
66,022.0000 |
65,168.0000 |
| 2024-03-22 |
64,019.5694 |
1,352.7836 |
65,529.0000 |
62,255.0000 |
66,656.0000 |
63,009.0000 |
| 2024-03-21 |
66,602.9860 |
1,745.3869 |
67,845.0000 |
64,501.0000 |
68,248.0000 |
65,807.0000 |
| 2024-03-20 |
63,312.8559 |
2,197.6539 |
61,857.0000 |
60,806.0000 |
66,497.0000 |
66,448.0000 |
| 2024-03-19 |
64,043.6148 |
3,729.1432 |
67,623.0000 |
62,128.0000 |
68,137.0000 |
62,128.0000 |
| 2024-03-18 |
67,595.8942 |
775.6620 |
68,453.0000 |
66,558.0000 |
68,982.0000 |
67,623.0000 |
| 2024-03-17 |
66,985.7550 |
1,671.1297 |
65,124.0000 |
64,592.0000 |
68,962.0000 |
68,292.0000 |
| 2024-03-16 |
68,385.9916 |
601.6616 |
69,544.0000 |
66,749.0000 |
70,094.0000 |
67,570.0000 |
| 2024-03-15 |
68,212.7033 |
2,269.4976 |
71,431.0000 |
65,633.0000 |
72,446.0000 |
68,528.0000 |
| 2024-03-14 |
71,537.0604 |
1,608.4019 |
73,102.0000 |
68,589.0000 |
73,782.0000 |
71,518.0000 |
| 2024-03-13 |
72,721.8953 |
2,068.6683 |
71,450.0000 |
71,329.0000 |
73,583.0000 |
72,882.0000 |
| 2024-03-12 |
71,628.9151 |
1,740.4323 |
72,090.0000 |
69,200.0000 |
73,013.0000 |
69,257.0000 |
| 2024-03-11 |
71,069.7697 |
1,746.0119 |
68,964.0000 |
67,026.0000 |
72,702.0000 |
72,473.0000 |
| 2024-03-10 |
69,400.6128 |
1,087.0685 |
68,346.0000 |
68,236.0000 |
69,957.0000 |
69,408.0000 |
| 2024-03-09 |
68,266.4792 |
176.6884 |
68,119.0000 |
67,863.0000 |
68,575.0000 |
68,268.0000 |
| 2024-03-08 |
68,147.1880 |
2,739.4211 |
66,826.0000 |
66,135.0000 |
70,226.0000 |
68,285.0000 |
| 2024-03-07 |
66,941.2131 |
826.8934 |
66,022.0000 |
65,574.0000 |
68,062.0000 |
67,525.0000 |
| 2024-03-06 |
66,083.7301 |
3,066.3170 |
63,640.0000 |
62,726.0000 |
67,758.0000 |
67,023.0000 |
| 2024-03-05 |
66,682.5911 |
2,767.6024 |
68,247.0000 |
63,434.0000 |
69,220.0000 |
65,199.0000 |
| 2024-03-04 |
65,553.5066 |
2,824.5389 |
63,147.0000 |
62,318.0000 |
67,784.0000 |
67,275.0000 |
| 2024-03-03 |
62,257.2062 |
530.2183 |
62,009.0000 |
61,376.0000 |
63,037.0000 |
62,843.0000 |
| 2024-03-02 |
61,913.3101 |
681.4923 |
62,393.0000 |
61,364.0000 |
62,462.0000 |
62,060.0000 |
| 2024-03-01 |
61,989.3267 |
1,244.9166 |
61,203.0000 |
60,843.0000 |
63,122.0000 |
62,617.0000 |
| 2024-02-29 |
62,185.9976 |
2,502.1574 |
62,405.0000 |
60,416.0000 |
63,696.0000 |
61,804.0000 |
| 2024-02-28 |
60,912.6568 |
6,021.4351 |
57,062.0000 |
56,718.0000 |
63,848.0000 |
60,483.0000 |
| 2024-02-27 |
56,414.1789 |
1,355.3028 |
54,505.0000 |
54,481.0000 |
57,620.0000 |
57,146.0000 |
| 2024-02-26 |
53,276.7706 |
2,382.9278 |
51,762.0000 |
50,936.0000 |
54,941.0000 |
54,646.0000 |
| 2024-02-25 |
51,685.6926 |
287.3095 |
51,609.0000 |
51,319.0000 |
52,010.0000 |
51,750.0000 |
| 2024-02-24 |
51,264.2183 |
281.1265 |
50,750.0000 |
50,610.0000 |
51,737.0000 |
51,520.0000 |
| 2024-02-23 |
51,068.5192 |
687.7941 |
51,323.0000 |
50,661.0000 |
51,569.0000 |
50,876.0000 |
| 2024-02-22 |
51,600.6340 |
777.7883 |
51,891.0000 |
50,945.0000 |
52,065.0000 |
51,543.0000 |
| 2024-02-21 |
51,326.9189 |
1,968.2461 |
52,299.0000 |
50,645.0000 |
52,394.0000 |
51,543.0000 |
| 2024-02-20 |
51,953.9369 |
1,322.3917 |
51,817.0000 |
50,816.0000 |
53,000.0000 |
51,546.0000 |
| 2024-02-19 |
52,112.7897 |
596.7666 |
52,164.0000 |
51,737.0000 |
52,504.0000 |
51,938.0000 |
| 2024-02-18 |
51,709.4177 |
245.6463 |
51,673.0000 |
51,190.0000 |
52,099.0000 |
51,803.0000 |
| 2024-02-17 |
51,238.3713 |
325.5807 |
52,145.0000 |
50,670.0000 |
52,190.0000 |
51,343.0000 |
| 2024-02-16 |
52,126.0189 |
847.5272 |
51,925.0000 |
51,642.0000 |
52,628.0000 |
51,912.0000 |
| 2024-02-15 |
52,161.6018 |
1,299.8211 |
51,808.0000 |
51,351.0000 |
52,828.0000 |
51,446.0000 |
| 2024-02-14 |
51,235.5326 |
1,367.0747 |
49,702.0000 |
49,260.0000 |
52,095.0000 |
51,499.0000 |
| 2024-02-13 |
49,439.9490 |
1,577.0182 |
49,961.0000 |
48,350.0000 |
50,420.0000 |
49,419.0000 |
| 2024-02-12 |
49,035.3692 |
1,390.2203 |
48,350.0000 |
47,753.0000 |
50,393.0000 |
49,930.0000 |
| 2024-02-11 |
48,234.7089 |
360.1844 |
47,783.0000 |
47,547.0000 |
48,616.0000 |
48,116.0000 |
| 2024-02-10 |
47,242.0530 |
275.2785 |
47,140.0000 |
46,880.0000 |
47,526.0000 |
47,328.0000 |