Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-08 |
38,614.1709 |
2,978.3996 |
37,993.0000 |
37,882.0000 |
39,360.0000 |
38,569.0000 |
| 2022-03-07 |
38,199.4525 |
3,496.5015 |
38,407.0000 |
37,159.0000 |
39,534.0000 |
38,314.0000 |
| 2022-03-06 |
38,978.3871 |
1,678.7073 |
39,384.0000 |
38,098.0000 |
39,726.0000 |
39,075.0000 |
| 2022-03-05 |
39,126.0336 |
1,964.2552 |
39,148.0000 |
38,580.0000 |
39,587.0000 |
39,391.0000 |
| 2022-03-04 |
40,760.2480 |
2,570.6702 |
42,461.0000 |
38,565.0000 |
42,525.0000 |
39,028.0000 |
| 2022-03-03 |
43,031.3832 |
1,875.3775 |
43,908.0000 |
41,826.0000 |
44,078.0000 |
42,537.0000 |
| 2022-03-02 |
44,105.4032 |
2,622.6890 |
44,415.0000 |
43,335.0000 |
45,346.0000 |
43,941.0000 |
| 2022-03-01 |
43,638.5415 |
1,872.7166 |
43,167.0000 |
42,835.0000 |
44,941.0000 |
43,822.0000 |
| 2022-02-28 |
39,909.1319 |
3,073.7719 |
37,705.0000 |
37,447.0000 |
44,384.0000 |
43,303.0000 |
| 2022-02-27 |
38,753.4007 |
2,003.2227 |
39,120.0000 |
37,000.0000 |
39,875.0000 |
37,342.0000 |
| 2022-02-26 |
39,252.0117 |
1,682.8135 |
39,211.0000 |
38,582.0000 |
40,335.0000 |
39,064.0000 |
| 2022-02-25 |
38,844.3504 |
2,076.9377 |
38,322.0000 |
38,015.0000 |
39,691.0000 |
39,423.0000 |
| 2022-02-24 |
36,334.1215 |
4,549.4642 |
37,245.0000 |
34,346.0000 |
40,840.0000 |
38,023.0000 |
| 2022-02-23 |
38,364.5116 |
2,155.4121 |
38,233.0000 |
37,124.0000 |
39,264.0000 |
37,170.0000 |
| 2022-02-22 |
37,332.5846 |
2,181.1847 |
37,015.0000 |
36,344.0000 |
38,303.0000 |
37,881.0000 |
| 2022-02-21 |
38,428.3430 |
2,989.1818 |
38,378.0000 |
36,753.0000 |
39,498.0000 |
36,806.0000 |
| 2022-02-20 |
38,518.5766 |
1,171.7578 |
40,084.0000 |
37,959.0000 |
40,120.0000 |
38,203.0000 |
| 2022-02-19 |
40,019.3121 |
875.6783 |
39,984.0000 |
39,628.0000 |
40,438.0000 |
40,080.0000 |
| 2022-02-18 |
40,311.8335 |
1,269.0972 |
40,509.0000 |
39,465.0000 |
40,982.0000 |
40,041.0000 |
| 2022-02-17 |
42,360.3587 |
1,738.1132 |
43,878.0000 |
40,059.0000 |
44,163.0000 |
40,602.0000 |
| 2022-02-16 |
43,914.0350 |
978.3030 |
44,548.0000 |
43,325.0000 |
44,548.0000 |
44,136.0000 |
| 2022-02-15 |
43,885.5893 |
1,191.2144 |
42,542.0000 |
42,418.0000 |
44,490.0000 |
44,335.0000 |
| 2022-02-14 |
42,174.7941 |
1,540.6218 |
42,031.0000 |
41,520.0000 |
42,829.0000 |
42,734.0000 |
| 2022-02-13 |
42,296.4010 |
1,463.0194 |
42,223.0000 |
41,857.0000 |
42,743.0000 |
42,122.0000 |
| 2022-02-12 |
42,291.6651 |
1,241.7053 |
42,383.0000 |
41,622.0000 |
43,024.0000 |
41,951.0000 |
| 2022-02-11 |
43,160.4682 |
1,560.2054 |
43,520.0000 |
42,066.0000 |
43,932.0000 |
42,445.0000 |
| 2022-02-10 |
44,616.7534 |
2,358.9779 |
44,395.0000 |
43,179.0000 |
45,824.0000 |
43,850.0000 |