Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
46,434.7993 |
4,905.5957 |
46,469.0000 |
45,522.0000 |
47,606.0000 |
46,231.0000 |
| 2022-01-03 |
46,786.6078 |
4,674.7737 |
47,291.0000 |
45,690.0000 |
47,584.0000 |
46,434.0000 |
| 2022-01-02 |
47,238.6801 |
4,574.5822 |
47,742.0000 |
46,681.0000 |
47,986.0000 |
47,159.0000 |
| 2022-01-01 |
47,116.4507 |
4,393.3936 |
46,212.0000 |
46,212.0000 |
47,954.0000 |
47,367.0000 |
| 2021-12-31 |
47,275.4187 |
6,923.1047 |
47,123.0000 |
45,679.0000 |
48,580.0000 |
46,491.0000 |
| 2021-12-30 |
47,092.4216 |
5,880.9021 |
46,467.0000 |
45,957.0000 |
47,899.0000 |
47,136.0000 |
| 2021-12-29 |
47,496.4341 |
4,431.6190 |
47,556.0000 |
46,005.0000 |
48,166.0000 |
46,530.0000 |
| 2021-12-28 |
48,836.2064 |
4,962.0015 |
50,698.0000 |
47,315.0000 |
50,702.0000 |
47,553.0000 |
| 2021-12-27 |
51,101.9912 |
3,186.3196 |
50,792.0000 |
50,462.0000 |
52,115.0000 |
50,743.0000 |
| 2021-12-26 |
50,102.6573 |
2,863.8363 |
50,397.0000 |
49,394.0000 |
51,308.0000 |
50,970.0000 |
| 2021-12-25 |
50,785.4487 |
2,925.1162 |
50,811.0000 |
50,150.0000 |
51,130.0000 |
50,460.0000 |
| 2021-12-24 |
51,067.5054 |
3,533.1229 |
50,806.0000 |
50,401.0000 |
51,816.0000 |
50,664.0000 |
| 2021-12-23 |
49,182.0160 |
4,169.6323 |
48,598.0000 |
48,063.0000 |
51,389.0000 |
50,760.0000 |
| 2021-12-22 |
48,965.0066 |
4,014.8739 |
48,889.0000 |
48,436.0000 |
49,586.0000 |
48,900.0000 |
| 2021-12-21 |
48,375.8113 |
3,131.4494 |
46,905.0000 |
46,656.0000 |
49,318.0000 |
48,976.0000 |
| 2021-12-20 |
46,407.8374 |
2,666.5263 |
46,674.0000 |
45,575.0000 |
47,518.0000 |
46,978.0000 |
| 2021-12-19 |
47,245.3693 |
2,666.7737 |
46,819.0000 |
46,426.0000 |
48,377.0000 |
46,849.0000 |
| 2021-12-18 |
46,589.5977 |
2,910.5812 |
46,172.0000 |
45,497.0000 |
47,341.0000 |
46,991.0000 |
| 2021-12-17 |
46,990.4300 |
2,730.9989 |
47,631.0000 |
45,464.0000 |
47,991.0000 |
46,997.0000 |
| 2021-12-16 |
48,670.6318 |
2,826.4148 |
48,889.0000 |
47,673.0000 |
49,429.0000 |
48,046.0000 |
| 2021-12-15 |
48,089.4331 |
3,444.1676 |
48,352.0000 |
46,568.0000 |
49,479.0000 |
48,791.0000 |
| 2021-12-14 |
47,207.4184 |
3,106.1892 |
46,724.0000 |
46,302.0000 |
48,660.0000 |
48,338.0000 |
| 2021-12-13 |
47,930.5351 |
3,762.5382 |
50,041.0000 |
45,693.0000 |
50,192.0000 |
46,677.0000 |
| 2021-12-12 |
49,715.7658 |
1,669.0690 |
49,424.0000 |
48,655.0000 |
50,767.0000 |
50,073.0000 |
| 2021-12-11 |
48,413.1781 |
3,807.2131 |
47,165.0000 |
46,800.0000 |
49,514.0000 |
49,291.0000 |
| 2021-12-10 |
48,264.2720 |
3,912.4290 |
47,585.0000 |
47,272.0000 |
50,230.0000 |
47,850.0000 |
| 2021-12-09 |
49,095.6854 |
2,888.4990 |
50,472.0000 |
47,337.0000 |
50,794.0000 |
47,787.0000 |
| 2021-12-08 |
50,158.6653 |
2,418.9174 |
50,606.0000 |
48,588.0000 |
51,216.0000 |
50,426.0000 |
| 2021-12-07 |
51,085.7556 |
1,788.9328 |
50,457.0000 |
50,049.0000 |
51,960.0000 |
50,341.0000 |
| 2021-12-06 |
48,667.7991 |
3,666.8499 |
49,410.0000 |
47,104.0000 |
50,931.0000 |
50,308.0000 |
| 2021-12-05 |
48,996.1872 |
2,880.3616 |
49,173.0000 |
47,762.0000 |
49,710.0000 |
49,170.0000 |
| 2021-12-04 |
48,110.1666 |
7,800.3373 |
53,633.0000 |
40,590.0000 |
53,873.0000 |
49,457.0000 |
| 2021-12-03 |
54,954.2734 |
2,944.9299 |
56,517.0000 |
51,535.0000 |
57,635.0000 |
53,398.0000 |
| 2021-12-02 |
56,590.0055 |
1,483.7584 |
57,212.0000 |
55,817.0000 |
57,400.0000 |
56,775.0000 |
| 2021-12-01 |
57,449.2532 |
1,716.3279 |
56,989.0000 |
56,500.0000 |
59,059.0000 |
57,249.0000 |
| 2021-11-30 |
57,381.7406 |
1,962.2328 |
57,802.0000 |
55,911.0000 |
59,184.0000 |
57,145.0000 |
| 2021-11-29 |
57,464.5773 |
1,938.0259 |
57,300.0000 |
56,686.0000 |
58,881.0000 |
58,165.0000 |
| 2021-11-28 |
54,655.3906 |
1,350.3330 |
54,706.0000 |
53,343.0000 |
57,378.0000 |
57,301.0000 |
| 2021-11-27 |
54,669.6249 |
1,651.0419 |
53,774.0000 |
53,646.0000 |
55,297.0000 |
54,530.0000 |
| 2021-11-26 |
55,203.6132 |
3,259.8426 |
58,976.0000 |
53,523.0000 |
59,164.0000 |
53,579.0000 |
| 2021-11-25 |
58,131.6964 |
1,708.4356 |
57,134.0000 |
57,026.0000 |
59,445.0000 |
58,954.0000 |
| 2021-11-24 |
56,740.3404 |
1,724.4639 |
57,564.0000 |
55,890.0000 |
57,727.0000 |
57,340.0000 |
| 2021-11-23 |
56,786.8215 |
2,268.0708 |
56,250.0000 |
55,331.0000 |
57,867.0000 |
57,664.0000 |
| 2021-11-22 |
57,313.3126 |
2,301.6052 |
58,641.0000 |
55,637.0000 |
59,592.0000 |
56,592.0000 |
| 2021-11-21 |
59,176.4168 |
1,384.0162 |
59,722.0000 |
58,531.0000 |
60,007.0000 |
59,048.0000 |
| 2021-11-20 |
58,629.4224 |
1,553.8560 |
58,055.0000 |
57,403.0000 |
59,784.0000 |
59,667.0000 |
| 2021-11-19 |
56,989.3738 |
2,013.6245 |
56,904.0000 |
55,624.0000 |
58,330.0000 |
57,860.0000 |
| 2021-11-18 |
58,394.1454 |
3,209.7145 |
60,284.0000 |
56,513.0000 |
60,951.0000 |
56,779.0000 |
| 2021-11-17 |
59,694.6750 |
1,951.6657 |
60,039.0000 |
58,342.0000 |
60,817.0000 |
60,013.0000 |
| 2021-11-16 |
60,849.1821 |
3,888.5883 |
63,539.0000 |
58,487.0000 |
63,547.0000 |
60,304.0000 |