Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
27,159.4296 |
229.0598 |
26,979.0000 |
26,974.0000 |
27,316.0000 |
27,160.0000 |
| 2023-09-30 |
26,997.7976 |
163.0656 |
26,925.0000 |
26,904.0000 |
27,110.0000 |
26,991.0000 |
| 2023-09-29 |
26,949.1755 |
682.9847 |
27,029.0000 |
26,686.0000 |
27,263.0000 |
26,944.0000 |
| 2023-09-28 |
26,825.9906 |
1,015.4375 |
26,388.0000 |
26,354.0000 |
27,323.0000 |
27,053.0000 |
| 2023-09-27 |
26,418.2131 |
762.1039 |
26,237.0000 |
26,128.0000 |
26,879.0000 |
26,381.0000 |
| 2023-09-26 |
26,239.5069 |
1,075.9768 |
26,322.0000 |
26,117.0000 |
26,408.0000 |
26,296.0000 |
| 2023-09-25 |
26,234.3406 |
1,136.7076 |
26,261.0000 |
26,019.0000 |
26,459.0000 |
26,310.0000 |
| 2023-09-24 |
26,625.0025 |
319.1755 |
26,593.0000 |
26,447.0000 |
26,760.0000 |
26,629.0000 |
| 2023-09-23 |
26,587.0526 |
230.4899 |
26,594.0000 |
26,531.0000 |
26,643.0000 |
26,622.0000 |
| 2023-09-22 |
26,648.0264 |
669.2885 |
26,577.0000 |
26,482.0000 |
26,757.0000 |
26,635.0000 |
| 2023-09-21 |
26,754.0977 |
826.8071 |
27,134.0000 |
26,397.0000 |
27,165.0000 |
26,612.0000 |
| 2023-09-20 |
27,172.8719 |
769.3461 |
27,207.0000 |
26,958.0000 |
27,400.0000 |
27,193.0000 |
| 2023-09-19 |
27,187.0934 |
1,774.5802 |
26,780.0000 |
26,683.0000 |
27,512.0000 |
27,219.0000 |
| 2023-09-18 |
26,956.1258 |
1,888.8995 |
26,540.0000 |
26,397.0000 |
27,426.0000 |
26,815.0000 |
| 2023-09-17 |
26,534.7116 |
396.1408 |
26,572.0000 |
26,442.0000 |
26,636.0000 |
26,518.0000 |
| 2023-09-16 |
26,578.4677 |
607.0908 |
26,610.0000 |
26,469.0000 |
26,785.0000 |
26,580.0000 |
| 2023-09-15 |
26,506.7965 |
1,377.5494 |
26,541.0000 |
26,227.0000 |
26,888.0000 |
26,708.0000 |
| 2023-09-14 |
26,509.7207 |
1,078.4412 |
26,227.0000 |
26,140.0000 |
26,862.0000 |
26,636.0000 |
| 2023-09-13 |
26,084.0925 |
980.6834 |
25,859.0000 |
25,784.0000 |
26,416.0000 |
26,158.0000 |
| 2023-09-12 |
25,967.8589 |
2,101.8261 |
25,183.0000 |
25,148.0000 |
26,581.0000 |
26,088.0000 |
| 2023-09-11 |
25,516.9453 |
1,925.7810 |
25,857.0000 |
24,968.0000 |
25,921.0000 |
25,063.0000 |
| 2023-09-10 |
25,822.9625 |
929.4359 |
25,910.0000 |
25,587.0000 |
26,037.0000 |
25,863.0000 |
| 2023-09-09 |
25,882.4442 |
426.1204 |
25,916.0000 |
25,810.0000 |
25,949.0000 |
25,880.0000 |
| 2023-09-08 |
26,044.9195 |
1,429.7466 |
26,259.0000 |
25,661.0000 |
26,447.0000 |
25,870.0000 |
| 2023-09-07 |
25,778.8403 |
830.8951 |
25,776.0000 |
25,637.0000 |
25,983.0000 |
25,871.0000 |
| 2023-09-06 |
25,742.3610 |
1,590.2904 |
25,800.0000 |
25,379.0000 |
26,051.0000 |
25,766.0000 |
| 2023-09-05 |
25,758.7307 |
1,098.5191 |
25,821.0000 |
25,573.0000 |
25,909.0000 |
25,729.0000 |
| 2023-09-04 |
25,855.4394 |
918.6040 |
25,980.0000 |
25,639.0000 |
26,118.0000 |
25,780.0000 |
| 2023-09-03 |
25,941.7199 |
477.4268 |
25,884.0000 |
25,817.0000 |
26,148.0000 |
25,955.0000 |
| 2023-09-02 |
25,866.1358 |
576.7826 |
25,813.0000 |
25,765.0000 |
25,998.0000 |
25,864.0000 |
| 2023-09-01 |
25,835.0809 |
851.7926 |
25,938.0000 |
25,343.0000 |
26,154.0000 |
25,829.0000 |
| 2023-08-31 |
26,674.8348 |
1,671.7630 |
27,313.0000 |
25,659.0000 |
27,577.0000 |
26,031.0000 |
| 2023-08-30 |
27,356.6485 |
1,042.3295 |
27,739.0000 |
27,051.0000 |
27,786.0000 |
27,315.0000 |
| 2023-08-29 |
27,325.9430 |
2,584.4230 |
26,135.0000 |
25,937.0000 |
28,181.0000 |
27,709.0000 |
| 2023-08-28 |
26,075.7371 |
832.3394 |
26,113.0000 |
25,884.0000 |
26,267.0000 |
26,023.0000 |
| 2023-08-27 |
26,113.9810 |
460.7749 |
26,035.0000 |
25,986.0000 |
26,261.0000 |
26,097.0000 |
| 2023-08-26 |
26,064.3638 |
244.2813 |
26,077.0000 |
26,008.0000 |
26,143.0000 |
26,050.0000 |
| 2023-08-25 |
26,050.8985 |
755.3463 |
26,189.0000 |
25,798.0000 |
26,320.0000 |
26,021.0000 |
| 2023-08-24 |
26,307.7645 |
1,074.0512 |
26,450.0000 |
25,880.0000 |
26,596.0000 |
26,055.0000 |
| 2023-08-23 |
26,234.0399 |
1,058.3795 |
26,060.0000 |
25,827.0000 |
26,831.0000 |
26,484.0000 |
| 2023-08-22 |
25,917.3414 |
1,157.7457 |
26,139.0000 |
25,336.0000 |
26,156.0000 |
25,660.0000 |
| 2023-08-21 |
26,063.9134 |
732.1412 |
26,204.0000 |
25,826.0000 |
26,276.0000 |
26,199.0000 |
| 2023-08-20 |
26,137.1170 |
352.0381 |
26,106.0000 |
25,982.0000 |
26,311.0000 |
26,187.0000 |
| 2023-08-19 |
26,009.5488 |
571.7340 |
26,060.0000 |
25,809.0000 |
26,278.0000 |
26,066.0000 |
| 2023-08-18 |
26,059.8758 |
2,327.8628 |
26,635.0000 |
25,616.0000 |
26,836.0000 |
26,233.0000 |
| 2023-08-17 |
27,189.0357 |
2,874.8459 |
28,747.0000 |
24,789.0000 |
28,799.0000 |
26,746.0000 |
| 2023-08-16 |
29,113.7131 |
529.3828 |
29,215.0000 |
28,867.0000 |
29,273.0000 |
28,920.0000 |
| 2023-08-15 |
29,358.7405 |
835.6753 |
29,465.0000 |
29,065.0000 |
29,504.0000 |
29,245.0000 |
| 2023-08-14 |
29,430.0701 |
548.8635 |
29,329.0000 |
29,123.0000 |
29,718.0000 |
29,404.0000 |
| 2023-08-13 |
29,413.1837 |
128.7079 |
29,448.0000 |
29,350.0000 |
29,492.0000 |
29,446.0000 |