Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-09 |
21,633.4995 |
746.9122 |
21,605.0000 |
21,349.0000 |
22,009.0000 |
21,752.0000 |
| 2022-07-08 |
21,798.1951 |
1,648.7154 |
21,627.0000 |
21,198.0000 |
22,570.0000 |
21,952.0000 |
| 2022-07-07 |
20,923.1059 |
1,353.0606 |
20,579.0000 |
20,263.0000 |
21,843.0000 |
21,618.0000 |
| 2022-07-06 |
20,184.9022 |
1,554.4696 |
20,190.0000 |
19,770.0000 |
20,686.0000 |
20,614.0000 |
| 2022-07-05 |
19,932.2874 |
2,231.4824 |
20,237.0000 |
19,294.0000 |
20,750.0000 |
20,502.0000 |
| 2022-07-04 |
19,707.0172 |
1,288.3195 |
19,327.0000 |
19,065.0000 |
20,307.0000 |
20,176.0000 |
| 2022-07-03 |
19,196.9325 |
1,644.4915 |
19,246.0000 |
18,795.0000 |
19,667.0000 |
19,296.0000 |
| 2022-07-02 |
19,268.5015 |
963.3030 |
19,295.0000 |
18,989.0000 |
19,460.0000 |
19,261.0000 |
| 2022-07-01 |
19,680.3429 |
2,238.3317 |
19,964.0000 |
18,980.0000 |
20,939.0000 |
19,414.0000 |
| 2022-06-30 |
19,129.8618 |
2,668.4779 |
20,128.0000 |
18,643.0000 |
20,174.0000 |
19,000.0000 |
| 2022-06-29 |
20,109.1662 |
1,710.0549 |
20,275.0000 |
19,857.0000 |
20,446.0000 |
20,108.0000 |
| 2022-06-28 |
20,716.1940 |
755.3371 |
20,740.0000 |
20,211.0000 |
21,219.0000 |
20,270.0000 |
| 2022-06-27 |
21,032.8289 |
1,244.5183 |
21,058.0000 |
20,538.0000 |
21,577.0000 |
20,841.0000 |
| 2022-06-26 |
21,447.5831 |
661.3821 |
21,501.0000 |
21,137.0000 |
21,895.0000 |
21,407.0000 |
| 2022-06-25 |
21,275.0010 |
899.2098 |
21,242.0000 |
20,918.0000 |
21,605.0000 |
21,437.0000 |
| 2022-06-24 |
21,138.1396 |
1,810.3858 |
21,111.0000 |
20,752.0000 |
21,559.0000 |
21,356.0000 |
| 2022-06-23 |
20,564.5208 |
1,778.5779 |
19,995.0000 |
19,866.0000 |
21,144.0000 |
20,744.0000 |
| 2022-06-22 |
20,312.8701 |
2,217.3442 |
20,733.0000 |
19,764.0000 |
20,897.0000 |
20,132.0000 |
| 2022-06-21 |
21,085.8275 |
1,788.2596 |
20,589.0000 |
20,365.0000 |
21,749.0000 |
21,009.0000 |
| 2022-06-20 |
20,348.4347 |
3,957.5544 |
20,592.0000 |
19,653.0000 |
21,109.0000 |
20,394.0000 |
| 2022-06-19 |
19,322.7119 |
7,647.8378 |
19,001.0000 |
17,955.0000 |
20,899.0000 |
20,730.0000 |
| 2022-06-18 |
19,083.6081 |
8,820.4888 |
20,462.0000 |
17,641.0000 |
20,760.0000 |
18,734.0000 |
| 2022-06-17 |
20,699.3982 |
5,874.3472 |
20,410.0000 |
20,262.0000 |
21,372.0000 |
20,501.0000 |
| 2022-06-16 |
21,380.6219 |
4,480.2355 |
22,595.0000 |
20,252.0000 |
23,003.0000 |
20,320.0000 |
| 2022-06-15 |
21,230.5555 |
12,290.6225 |
22,145.0000 |
20,120.0000 |
22,845.0000 |
22,639.0000 |
| 2022-06-14 |
22,169.6529 |
8,776.4567 |
22,487.0000 |
20,854.0000 |
23,391.0000 |
21,606.0000 |
| 2022-06-13 |
24,354.5596 |
16,397.7444 |
26,577.0000 |
22,361.0000 |
26,916.0000 |
22,413.0000 |
| 2022-06-12 |
27,558.6098 |
2,637.1272 |
28,421.0000 |
26,899.0000 |
28,543.0000 |
27,016.0000 |
| 2022-06-11 |
28,786.4216 |
1,708.5878 |
29,092.0000 |
28,116.0000 |
29,437.0000 |
28,644.0000 |
| 2022-06-10 |
29,611.1776 |
2,993.8166 |
30,111.0000 |
28,837.0000 |
30,369.0000 |
29,167.0000 |
| 2022-06-09 |
30,296.3843 |
1,548.1036 |
30,208.0000 |
29,934.0000 |
30,705.0000 |
30,168.0000 |
| 2022-06-08 |
30,452.7503 |
3,530.2253 |
31,134.0000 |
29,845.0000 |
31,326.0000 |
30,309.0000 |
| 2022-06-07 |
30,318.8864 |
4,539.8688 |
31,376.0000 |
29,192.0000 |
31,586.0000 |
31,406.0000 |
| 2022-06-06 |
31,321.8978 |
3,552.8886 |
29,907.0000 |
29,877.0000 |
31,756.0000 |
31,420.0000 |
| 2022-06-05 |
29,853.3052 |
1,483.0066 |
29,853.0000 |
29,519.0000 |
30,218.0000 |
29,814.0000 |
| 2022-06-04 |
29,686.1711 |
744.5219 |
29,692.0000 |
29,473.0000 |
29,958.0000 |
29,802.0000 |
| 2022-06-03 |
30,022.0917 |
1,783.4268 |
30,442.0000 |
29,257.0000 |
30,685.0000 |
29,738.0000 |
| 2022-06-02 |
30,013.0701 |
2,532.0465 |
29,801.0000 |
29,571.0000 |
30,689.0000 |
30,606.0000 |
| 2022-06-01 |
30,769.4400 |
3,779.6210 |
31,792.0000 |
29,308.0000 |
31,972.0000 |
29,656.0000 |
| 2022-05-31 |
31,711.8776 |
2,683.7741 |
31,718.0000 |
31,216.0000 |
32,382.0000 |
31,842.0000 |
| 2022-05-30 |
30,859.3876 |
3,727.1254 |
29,457.0000 |
29,287.0000 |
32,240.0000 |
31,756.0000 |
| 2022-05-29 |
29,172.4757 |
760.0635 |
29,012.0000 |
28,813.0000 |
29,474.0000 |
29,350.0000 |
| 2022-05-28 |
28,819.6585 |
1,214.0920 |
28,609.0000 |
28,485.0000 |
29,236.0000 |
28,968.0000 |
| 2022-05-27 |
28,854.2482 |
3,465.4636 |
29,204.0000 |
28,270.0000 |
29,372.0000 |
28,765.0000 |
| 2022-05-26 |
29,194.1807 |
4,006.4210 |
29,538.0000 |
28,000.0000 |
29,883.0000 |
29,584.0000 |
| 2022-05-25 |
29,801.6473 |
2,103.4302 |
29,647.0000 |
29,337.0000 |
30,239.0000 |
29,704.0000 |
| 2022-05-24 |
29,259.8238 |
1,422.0970 |
29,102.0000 |
28,662.0000 |
29,645.0000 |
29,595.0000 |
| 2022-05-23 |
30,023.2272 |
1,809.9123 |
30,288.0000 |
29,040.0000 |
30,671.0000 |
29,384.0000 |
| 2022-05-22 |
29,855.1605 |
1,465.4928 |
29,433.0000 |
29,242.0000 |
30,469.0000 |
30,286.0000 |
| 2022-05-21 |
29,324.6485 |
1,093.1928 |
29,197.0000 |
28,948.0000 |
29,647.0000 |
29,318.0000 |