Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
29,690.7315 |
2,475.2446 |
30,321.0000 |
28,719.0000 |
30,770.0000 |
29,234.0000 |
| 2022-05-19 |
29,550.3871 |
2,241.8089 |
28,712.0000 |
28,696.0000 |
30,552.0000 |
30,147.0000 |
| 2022-05-18 |
29,552.2572 |
1,483.2291 |
30,435.0000 |
28,725.0000 |
30,706.0000 |
29,231.0000 |
| 2022-05-17 |
30,241.7698 |
2,092.6957 |
29,870.0000 |
29,433.0000 |
30,775.0000 |
30,428.0000 |
| 2022-05-16 |
29,877.0116 |
2,732.3868 |
31,315.0000 |
29,069.0000 |
31,317.0000 |
30,177.0000 |
| 2022-05-15 |
30,247.0200 |
2,160.1882 |
30,079.0000 |
29,469.0000 |
31,445.0000 |
31,298.0000 |
| 2022-05-14 |
29,268.6386 |
1,782.4032 |
29,282.0000 |
28,618.0000 |
29,923.0000 |
29,524.0000 |
| 2022-05-13 |
30,317.9564 |
2,824.5125 |
29,058.0000 |
28,770.0000 |
31,099.0000 |
29,942.0000 |
| 2022-05-12 |
28,116.5927 |
7,784.0974 |
29,095.0000 |
26,185.0000 |
30,239.0000 |
28,478.0000 |
| 2022-05-11 |
30,706.1144 |
6,962.3182 |
31,012.0000 |
27,793.0000 |
32,212.0000 |
28,714.0000 |
| 2022-05-10 |
31,278.2871 |
5,015.5337 |
30,080.0000 |
29,736.0000 |
32,654.0000 |
30,582.0000 |
| 2022-05-09 |
32,075.6892 |
6,358.2789 |
34,057.0000 |
30,153.0000 |
34,248.0000 |
30,292.0000 |
| 2022-05-08 |
34,415.9699 |
2,840.4800 |
35,479.0000 |
33,700.0000 |
35,510.0000 |
34,255.0000 |
| 2022-05-07 |
35,729.1981 |
750.1772 |
36,018.0000 |
34,958.0000 |
36,139.0000 |
35,179.0000 |
| 2022-05-06 |
36,028.0999 |
2,161.7963 |
36,555.0000 |
35,262.0000 |
36,681.0000 |
36,021.0000 |
| 2022-05-05 |
37,251.9668 |
2,840.2128 |
39,693.0000 |
35,489.0000 |
39,842.0000 |
36,352.0000 |
| 2022-05-04 |
39,057.4155 |
1,158.3678 |
37,733.0000 |
37,676.0000 |
40,053.0000 |
39,751.0000 |
| 2022-05-03 |
38,140.0942 |
862.1019 |
38,516.0000 |
37,503.0000 |
38,657.0000 |
37,843.0000 |
| 2022-05-02 |
38,644.0168 |
1,576.0527 |
38,477.0000 |
38,050.0000 |
39,218.0000 |
38,614.0000 |
| 2022-05-01 |
38,022.0971 |
884.8752 |
37,636.0000 |
37,400.0000 |
38,674.0000 |
38,460.0000 |
| 2022-04-30 |
38,477.1282 |
501.0871 |
38,601.0000 |
38,175.0000 |
38,786.0000 |
38,317.0000 |
| 2022-04-29 |
38,925.2222 |
1,094.3238 |
39,744.0000 |
38,188.0000 |
39,932.0000 |
38,533.0000 |
| 2022-04-28 |
39,641.3410 |
1,555.9599 |
39,242.0000 |
38,904.0000 |
40,382.0000 |
39,707.0000 |
| 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 |