Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
82,878.8103 |
400.4680 |
82,665.0000 |
82,076.0000 |
83,547.0000 |
82,588.0000 |
| 2025-03-29 |
83,027.3590 |
648.9140 |
84,419.0000 |
82,032.0000 |
84,629.0000 |
82,808.0000 |
| 2025-03-28 |
85,393.7914 |
807.1796 |
87,255.0000 |
83,986.0000 |
87,538.0000 |
84,077.0000 |
| 2025-03-27 |
86,930.3178 |
553.8521 |
86,922.0000 |
85,836.0000 |
87,782.0000 |
87,222.0000 |
| 2025-03-26 |
87,465.6000 |
414.0659 |
87,437.0000 |
86,480.0000 |
88,337.0000 |
86,755.0000 |
| 2025-03-25 |
87,450.6025 |
873.2402 |
87,537.0000 |
86,345.0000 |
88,347.0000 |
88,056.0000 |
| 2025-03-24 |
87,554.1113 |
796.5681 |
86,119.0000 |
85,568.0000 |
88,823.0000 |
88,278.0000 |
| 2025-03-23 |
84,927.9900 |
325.5944 |
83,871.0000 |
83,861.0000 |
85,702.0000 |
85,576.0000 |
| 2025-03-22 |
84,249.8957 |
155.8569 |
84,132.0000 |
84,018.0000 |
84,580.0000 |
84,210.0000 |
| 2025-03-21 |
83,949.4201 |
720.7443 |
84,249.0000 |
83,210.0000 |
84,870.0000 |
84,133.0000 |
| 2025-03-20 |
85,551.9799 |
903.1713 |
86,887.0000 |
83,692.0000 |
87,500.0000 |
84,311.0000 |
| 2025-03-19 |
83,584.0535 |
268.1074 |
82,747.0000 |
82,605.0000 |
84,439.0000 |
84,350.0000 |
| 2025-03-18 |
82,525.7759 |
1,137.3686 |
84,052.0000 |
81,229.0000 |
84,052.0000 |
82,517.0000 |
| 2025-03-17 |
83,404.3329 |
820.2766 |
82,608.0000 |
82,495.0000 |
84,665.0000 |
84,534.0000 |
| 2025-03-16 |
83,692.9220 |
712.8645 |
84,356.0000 |
82,410.0000 |
85,176.0000 |
84,218.0000 |
| 2025-03-15 |
84,223.7988 |
230.7718 |
84,009.0000 |
83,665.0000 |
84,700.0000 |
84,334.0000 |
| 2025-03-14 |
82,335.6363 |
397.7888 |
81,128.0000 |
80,845.0000 |
83,600.0000 |
83,381.0000 |
| 2025-03-13 |
82,357.4655 |
1,375.6272 |
83,671.0000 |
79,953.0000 |
84,342.0000 |
80,560.0000 |
| 2025-03-12 |
82,582.0837 |
1,993.0437 |
82,972.0000 |
80,636.0000 |
84,534.0000 |
81,863.0000 |
| 2025-03-11 |
79,760.2127 |
3,142.4745 |
78,614.0000 |
76,585.0000 |
82,248.0000 |
81,273.0000 |
| 2025-03-10 |
81,276.5500 |
4,994.7348 |
80,718.0000 |
78,365.0000 |
84,054.0000 |
79,212.0000 |
| 2025-03-09 |
83,749.1686 |
1,242.0761 |
86,218.0000 |
82,261.0000 |
86,531.0000 |
82,787.0000 |
| 2025-03-08 |
86,172.1482 |
1,600.2017 |
86,807.0000 |
85,211.0000 |
86,898.0000 |
86,324.0000 |
| 2025-03-07 |
87,991.9862 |
5,468.2547 |
89,957.0000 |
84,680.0000 |
91,320.0000 |
85,883.0000 |
| 2025-03-06 |
91,152.7482 |
1,558.4946 |
90,648.0000 |
89,133.0000 |
92,948.0000 |
90,739.0000 |
| 2025-03-05 |
88,339.8384 |
652.7865 |
87,279.0000 |
86,422.0000 |
90,966.0000 |
90,407.0000 |
| 2025-03-04 |
83,997.5525 |
5,406.7982 |
86,265.0000 |
81,400.0000 |
88,865.0000 |
87,169.0000 |
| 2025-03-03 |
90,591.1058 |
2,377.8015 |
94,340.0000 |
85,365.0000 |
94,471.0000 |
85,724.0000 |
| 2025-03-02 |
91,141.2547 |
3,925.3233 |
86,085.0000 |
85,127.0000 |
95,269.0000 |
94,148.0000 |
| 2025-03-01 |
85,089.0745 |
2,373.8841 |
84,402.0000 |
83,977.0000 |
86,669.0000 |
85,930.0000 |
| 2025-02-28 |
81,603.4783 |
7,425.2789 |
84,801.0000 |
78,253.0000 |
85,155.0000 |
84,309.0000 |
| 2025-02-27 |
85,674.0188 |
907.4802 |
84,267.0000 |
84,100.0000 |
86,883.0000 |
86,474.0000 |
| 2025-02-26 |
87,690.5118 |
1,621.6635 |
88,744.0000 |
85,478.0000 |
89,465.0000 |
86,781.0000 |
| 2025-02-25 |
89,105.9248 |
3,666.1567 |
91,581.0000 |
86,080.0000 |
92,662.0000 |
87,908.0000 |
| 2025-02-24 |
95,420.5393 |
830.3492 |
96,348.0000 |
93,846.0000 |
96,615.0000 |
94,417.0000 |
| 2025-02-23 |
95,954.7079 |
247.6307 |
96,594.0000 |
95,362.0000 |
96,702.0000 |
95,759.0000 |
| 2025-02-22 |
96,491.4629 |
264.5880 |
96,230.0000 |
95,827.0000 |
97,052.0000 |
96,673.0000 |
| 2025-02-21 |
97,256.5912 |
1,269.8572 |
98,334.0000 |
94,911.0000 |
99,524.0000 |
95,895.0000 |
| 2025-02-20 |
97,284.0960 |
323.9071 |
96,716.0000 |
96,501.0000 |
98,225.0000 |
97,781.0000 |
| 2025-02-19 |
95,912.8153 |
601.9553 |
95,714.0000 |
95,155.0000 |
96,731.0000 |
96,179.0000 |
| 2025-02-18 |
95,238.8524 |
951.1862 |
95,845.0000 |
93,683.0000 |
96,838.0000 |
93,690.0000 |
| 2025-02-17 |
95,997.1164 |
572.0763 |
96,193.0000 |
95,271.0000 |
97,109.0000 |
96,133.0000 |
| 2025-02-16 |
97,250.5289 |
120.2746 |
97,594.0000 |
96,681.0000 |
97,757.0000 |
96,988.0000 |
| 2025-02-15 |
97,635.9304 |
178.8297 |
97,544.0000 |
97,281.0000 |
97,997.0000 |
97,665.0000 |
| 2025-02-14 |
96,892.7305 |
285.4224 |
96,671.0000 |
96,318.0000 |
97,618.0000 |
96,779.0000 |
| 2025-02-13 |
96,254.7006 |
630.9559 |
97,916.0000 |
95,435.0000 |
98,148.0000 |
95,804.0000 |
| 2025-02-12 |
95,962.9238 |
1,161.3961 |
95,841.0000 |
94,104.0000 |
98,185.0000 |
98,039.0000 |
| 2025-02-11 |
97,417.2261 |
402.9423 |
97,500.0000 |
95,600.0000 |
98,559.0000 |
95,620.0000 |
| 2025-02-10 |
97,168.5673 |
702.9743 |
96,535.0000 |
95,308.0000 |
98,405.0000 |
97,538.0000 |
| 2025-02-09 |
96,155.9787 |
549.5890 |
96,500.0000 |
94,788.0000 |
97,400.0000 |
96,066.0000 |