Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-10-12 |
19,096.8343 |
64.1114 |
19,077.0000 |
19,038.0000 |
19,207.0000 |
19,164.0000 |
2022-10-11 |
19,032.7620 |
557.6835 |
19,124.0000 |
18,854.0000 |
19,282.0000 |
19,061.0000 |
2022-10-10 |
19,289.9921 |
483.8531 |
19,442.0000 |
19,105.0000 |
19,539.0000 |
19,255.0000 |
2022-10-09 |
19,459.0920 |
210.1719 |
19,422.0000 |
19,334.0000 |
19,568.0000 |
19,435.0000 |
2022-10-08 |
19,466.1591 |
188.4714 |
19,532.0000 |
19,270.0000 |
19,635.0000 |
19,378.0000 |
2022-10-07 |
19,732.5197 |
482.6505 |
19,965.0000 |
19,326.0000 |
20,089.0000 |
19,576.0000 |
2022-10-06 |
20,159.5891 |
658.0804 |
20,157.0000 |
19,870.0000 |
20,465.0000 |
19,941.0000 |
2022-10-05 |
20,096.2827 |
327.7851 |
20,345.0000 |
19,749.0000 |
20,369.0000 |
20,035.0000 |
2022-10-04 |
20,087.7580 |
528.1253 |
19,637.0000 |
19,502.0000 |
20,478.0000 |
20,313.0000 |
2022-10-03 |
19,371.6201 |
361.5959 |
19,065.0000 |
18,975.0000 |
19,661.0000 |
19,568.0000 |
2022-10-02 |
19,220.7581 |
586.8072 |
19,317.0000 |
18,929.0000 |
19,396.0000 |
18,964.0000 |
2022-10-01 |
19,327.4236 |
120.0375 |
19,430.0000 |
19,163.0000 |
19,486.0000 |
19,303.0000 |
2022-09-30 |
19,542.1923 |
620.4773 |
19,610.0000 |
19,136.0000 |
20,183.0000 |
19,372.0000 |
2022-09-29 |
19,340.0632 |
937.9588 |
19,430.0000 |
18,854.0000 |
19,676.0000 |
19,476.0000 |
2022-09-28 |
19,204.3659 |
1,027.1121 |
19,079.0000 |
18,491.0000 |
19,713.0000 |
19,580.0000 |
2022-09-27 |
19,713.1431 |
1,028.9669 |
19,243.0000 |
18,818.0000 |
20,411.0000 |
18,987.0000 |
2022-09-26 |
19,062.0967 |
905.1522 |
18,821.0000 |
18,704.0000 |
19,328.0000 |
19,172.0000 |
2022-09-25 |
18,963.3792 |
363.8286 |
18,931.0000 |
18,650.0000 |
19,199.0000 |
18,794.0000 |
2022-09-24 |
19,075.2301 |
251.4143 |
19,301.0000 |
18,878.0000 |
19,319.0000 |
18,950.0000 |
2022-09-23 |
18,921.7877 |
689.9047 |
19,417.0000 |
18,537.0000 |
19,503.0000 |
19,177.0000 |
2022-09-22 |
19,013.6466 |
1,071.7782 |
18,467.0000 |
18,373.0000 |
19,535.0000 |
19,415.0000 |
2022-09-21 |
19,145.2221 |
1,570.4296 |
18,885.0000 |
18,108.0000 |
20,010.0000 |
18,485.0000 |
2022-09-20 |
19,093.7426 |
990.1374 |
19,537.0000 |
18,725.0000 |
19,646.0000 |
18,890.0000 |
2022-09-19 |
18,924.3285 |
1,172.2711 |
19,425.0000 |
18,274.0000 |
19,688.0000 |
19,554.0000 |
2022-09-18 |
19,822.3516 |
319.4599 |
20,125.0000 |
19,385.0000 |
20,125.0000 |
19,410.0000 |
2022-09-17 |
19,973.2661 |
229.5843 |
19,813.0000 |
19,773.0000 |
20,198.0000 |
20,111.0000 |
2022-09-16 |
19,636.9170 |
280.9548 |
19,716.0000 |
19,330.0000 |
19,900.0000 |
19,739.0000 |
2022-09-15 |
19,971.9228 |
460.1663 |
20,236.0000 |
19,518.0000 |
20,341.0000 |
19,816.0000 |
2022-09-14 |
20,176.1919 |
431.4521 |
20,181.0000 |
19,621.0000 |
20,543.0000 |
20,220.0000 |
2022-09-13 |
21,580.0787 |
1,192.3437 |
22,408.0000 |
20,056.0000 |
22,843.0000 |
20,078.0000 |
2022-09-12 |
22,121.4639 |
606.5910 |
21,859.0000 |
21,558.0000 |
22,497.0000 |
22,323.0000 |
2022-09-11 |
21,605.4978 |
513.2819 |
21,672.0000 |
21,377.0000 |
21,887.0000 |
21,812.0000 |
2022-09-10 |
21,380.7020 |
624.1126 |
21,378.0000 |
21,139.0000 |
21,695.0000 |
21,523.0000 |
2022-09-09 |
20,670.5814 |
890.6027 |
19,335.0000 |
19,316.0000 |
21,642.0000 |
21,402.0000 |
2022-09-08 |
19,251.7093 |
626.9448 |
19,313.0000 |
19,028.0000 |
19,472.0000 |
19,351.0000 |
2022-09-07 |
18,939.0522 |
980.7478 |
18,801.0000 |
18,505.0000 |
19,473.0000 |
19,355.0000 |
2022-09-06 |
19,480.9497 |
1,292.4802 |
19,802.0000 |
18,659.0000 |
20,189.0000 |
18,969.0000 |
2022-09-05 |
19,792.1211 |
323.8982 |
20,012.0000 |
19,637.0000 |
20,066.0000 |
19,758.0000 |
2022-09-04 |
19,806.2218 |
288.4812 |
19,840.0000 |
19,603.0000 |
19,957.0000 |
19,872.0000 |
2022-09-03 |
19,815.7471 |
226.3021 |
19,955.0000 |
19,659.0000 |
20,059.0000 |
19,817.0000 |
2022-09-02 |
20,116.7152 |
440.8709 |
20,139.0000 |
19,759.0000 |
20,446.0000 |
19,992.0000 |
2022-09-01 |
19,904.7392 |
610.0753 |
20,041.0000 |
19,571.0000 |
20,206.0000 |
20,084.0000 |
2022-08-31 |
20,187.2270 |
467.9433 |
19,828.0000 |
19,812.0000 |
20,498.0000 |
20,020.0000 |
2022-08-30 |
20,029.0760 |
644.8224 |
20,286.0000 |
19,542.0000 |
20,581.0000 |
19,808.0000 |
2022-08-29 |
20,015.1910 |
683.9948 |
19,562.0000 |
19,559.0000 |
20,422.0000 |
20,194.0000 |
2022-08-28 |
20,011.2545 |
208.2412 |
20,031.0000 |
19,816.0000 |
20,195.0000 |
19,919.0000 |
2022-08-27 |
20,146.7340 |
1,088.8480 |
20,244.0000 |
19,766.0000 |
20,378.0000 |
19,990.0000 |
2022-08-26 |
21,269.0359 |
1,090.9099 |
21,555.0000 |
20,541.0000 |
21,890.0000 |
20,651.0000 |
2022-08-25 |
21,598.5098 |
296.9444 |
21,371.0000 |
21,313.0000 |
21,817.0000 |
21,612.0000 |
2022-08-24 |
21,495.9224 |
666.9614 |
21,524.0000 |
21,160.0000 |
21,905.0000 |
21,491.0000 |