Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
38,869.6485 |
1,664.8421 |
38,114.0000 |
37,882.0000 |
39,489.0000 |
39,082.0000 |
| 2022-04-26 |
39,356.7968 |
2,293.9720 |
40,432.0000 |
37,727.0000 |
40,789.0000 |
38,338.0000 |
| 2022-04-25 |
39,078.7288 |
3,154.3656 |
39,447.0000 |
38,117.0000 |
40,394.0000 |
40,180.0000 |
| 2022-04-24 |
39,572.2424 |
913.5043 |
39,415.0000 |
38,935.0000 |
39,934.0000 |
39,703.0000 |
| 2022-04-23 |
39,707.6328 |
935.0762 |
39,705.0000 |
39,291.0000 |
39,975.0000 |
39,855.0000 |
| 2022-04-22 |
40,071.5488 |
1,790.4431 |
40,475.0000 |
39,167.0000 |
40,795.0000 |
39,710.0000 |
| 2022-04-21 |
42,002.0168 |
1,651.0620 |
41,357.0000 |
40,520.0000 |
42,949.0000 |
40,717.0000 |
| 2022-04-20 |
41,517.4161 |
1,459.5107 |
41,496.0000 |
40,861.0000 |
42,186.0000 |
41,495.0000 |
| 2022-04-19 |
41,130.9102 |
909.3006 |
40,801.0000 |
40,574.0000 |
41,754.0000 |
41,294.0000 |
| 2022-04-18 |
39,580.5741 |
2,347.9178 |
39,671.0000 |
38,510.0000 |
41,103.0000 |
40,930.0000 |
| 2022-04-17 |
40,301.1783 |
1,044.9195 |
40,376.0000 |
39,841.0000 |
40,585.0000 |
40,274.0000 |
| 2022-04-16 |
40,370.0306 |
962.4799 |
40,553.0000 |
39,989.0000 |
40,705.0000 |
40,478.0000 |
| 2022-04-15 |
40,264.5858 |
1,132.3636 |
39,940.0000 |
39,757.0000 |
40,857.0000 |
40,439.0000 |
| 2022-04-14 |
40,649.6008 |
1,547.8262 |
41,142.0000 |
39,549.0000 |
41,484.0000 |
39,960.0000 |
| 2022-04-13 |
40,535.7969 |
2,501.1334 |
40,074.0000 |
39,590.0000 |
41,602.0000 |
41,317.0000 |
| 2022-04-12 |
40,059.6023 |
2,385.8618 |
39,528.0000 |
39,264.0000 |
40,679.0000 |
39,692.0000 |
| 2022-04-11 |
40,969.4684 |
2,537.6753 |
42,148.0000 |
39,195.0000 |
42,423.0000 |
39,705.0000 |
| 2022-04-10 |
42,756.6428 |
1,358.5333 |
42,765.0000 |
41,866.0000 |
43,415.0000 |
41,998.0000 |
| 2022-04-09 |
42,425.5345 |
1,287.0104 |
42,249.0000 |
42,128.0000 |
42,638.0000 |
42,501.0000 |
| 2022-04-08 |
43,291.1598 |
1,527.9576 |
43,436.0000 |
42,375.0000 |
43,981.0000 |
42,797.0000 |
| 2022-04-07 |
43,401.8501 |
1,382.9637 |
43,180.0000 |
42,750.0000 |
43,890.0000 |
43,592.0000 |
| 2022-04-06 |
44,523.5498 |
1,914.5682 |
45,495.0000 |
43,123.0000 |
45,508.0000 |
43,855.0000 |
| 2022-04-05 |
46,304.4611 |
1,098.8514 |
46,584.0000 |
45,395.0000 |
47,194.0000 |
45,719.0000 |
| 2022-04-04 |
45,995.1921 |
1,434.3721 |
46,393.0000 |
45,106.0000 |
46,587.0000 |
46,492.0000 |
| 2022-04-03 |
46,303.6654 |
966.2632 |
45,807.0000 |
45,554.0000 |
46,795.0000 |
46,595.0000 |
| 2022-04-02 |
46,462.6960 |
1,336.8979 |
46,268.0000 |
45,600.0000 |
47,229.0000 |
46,105.0000 |
| 2022-04-01 |
45,339.5074 |
1,723.2439 |
45,516.0000 |
44,215.0000 |
46,695.0000 |
46,309.0000 |
| 2022-03-31 |
46,658.9351 |
1,619.4717 |
47,054.0000 |
45,483.0000 |
47,611.0000 |
45,799.0000 |
| 2022-03-30 |
47,180.5793 |
1,659.2331 |
47,422.0000 |
46,457.0000 |
47,690.0000 |
47,147.0000 |
| 2022-03-29 |
47,561.8511 |
1,411.8419 |
47,129.0000 |
46,948.0000 |
48,098.0000 |
47,300.0000 |
| 2022-03-28 |
47,396.6988 |
1,756.6128 |
46,819.0000 |
46,658.0000 |
48,195.0000 |
47,102.0000 |
| 2022-03-27 |
45,112.2598 |
1,221.4400 |
44,507.0000 |
44,423.0000 |
46,693.0000 |
45,975.0000 |
| 2022-03-26 |
44,386.0419 |
769.3667 |
44,312.0000 |
44,085.0000 |
44,774.0000 |
44,476.0000 |
| 2022-03-25 |
44,316.6178 |
1,748.6757 |
43,992.0000 |
43,566.0000 |
45,088.0000 |
44,367.0000 |
| 2022-03-24 |
43,297.2108 |
2,146.8051 |
42,886.0000 |
42,590.0000 |
44,219.0000 |
44,000.0000 |
| 2022-03-23 |
42,221.0206 |
1,420.7437 |
42,366.0000 |
41,748.0000 |
42,759.0000 |
42,535.0000 |
| 2022-03-22 |
42,478.8828 |
1,894.9414 |
41,001.0000 |
40,878.0000 |
43,420.0000 |
42,775.0000 |
| 2022-03-21 |
41,023.9068 |
1,659.3028 |
41,264.0000 |
40,444.0000 |
41,526.0000 |
41,161.0000 |
| 2022-03-20 |
41,575.4000 |
1,234.1631 |
42,204.0000 |
40,916.0000 |
42,276.0000 |
41,348.0000 |
| 2022-03-19 |
41,862.1218 |
1,117.6185 |
41,759.0000 |
41,495.0000 |
42,398.0000 |
41,768.0000 |
| 2022-03-18 |
41,033.3083 |
1,895.3761 |
40,918.0000 |
40,110.0000 |
42,336.0000 |
41,763.0000 |
| 2022-03-17 |
40,898.5056 |
1,633.1497 |
41,119.0000 |
40,491.0000 |
41,473.0000 |
40,930.0000 |
| 2022-03-16 |
40,168.3470 |
3,209.6605 |
39,293.0000 |
38,817.0000 |
41,752.0000 |
41,309.0000 |
| 2022-03-15 |
39,004.8159 |
2,381.6205 |
39,679.0000 |
38,122.0000 |
39,920.0000 |
39,509.0000 |
| 2022-03-14 |
38,706.3234 |
1,889.2791 |
37,765.0000 |
37,526.0000 |
39,298.0000 |
38,727.0000 |
| 2022-03-13 |
38,910.4355 |
1,348.9497 |
38,797.0000 |
38,372.0000 |
39,305.0000 |
38,773.0000 |
| 2022-03-12 |
39,091.5035 |
1,612.1594 |
38,725.0000 |
38,653.0000 |
39,427.0000 |
39,148.0000 |
| 2022-03-11 |
38,989.8534 |
2,409.7664 |
39,413.0000 |
38,213.0000 |
40,225.0000 |
38,920.0000 |
| 2022-03-10 |
39,560.7333 |
2,580.2639 |
41,946.0000 |
38,560.0000 |
42,031.0000 |
39,233.0000 |
| 2022-03-09 |
41,424.5024 |
3,021.0106 |
38,730.0000 |
38,657.0000 |
42,619.0000 |
41,815.0000 |