Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-09 |
43,880.3551 |
1,429.8062 |
44,055.0000 |
43,116.0000 |
44,837.0000 |
44,648.0000 |
| 2022-02-08 |
43,897.1927 |
2,348.7647 |
43,845.0000 |
42,687.0000 |
45,520.0000 |
44,186.0000 |
| 2022-02-07 |
43,105.5276 |
1,872.9562 |
42,405.0000 |
41,671.0000 |
44,507.0000 |
44,135.0000 |
| 2022-02-06 |
41,592.6596 |
834.2971 |
41,406.0000 |
41,123.0000 |
42,263.0000 |
41,644.0000 |
| 2022-02-05 |
41,528.5989 |
1,008.9507 |
41,577.0000 |
40,979.0000 |
41,938.0000 |
41,698.0000 |
| 2022-02-04 |
38,788.7347 |
2,522.2451 |
37,325.0000 |
37,051.0000 |
40,891.0000 |
40,560.0000 |
| 2022-02-03 |
36,740.1637 |
1,235.0609 |
36,919.0000 |
36,274.0000 |
37,122.0000 |
36,888.0000 |
| 2022-02-02 |
37,926.3484 |
1,231.8136 |
38,709.0000 |
36,608.0000 |
38,871.0000 |
37,108.0000 |
| 2022-02-01 |
38,624.2036 |
1,253.3493 |
38,485.0000 |
38,021.0000 |
39,280.0000 |
38,676.0000 |
| 2022-01-31 |
37,662.4067 |
1,469.4041 |
37,899.0000 |
36,678.0000 |
38,753.0000 |
38,450.0000 |
| 2022-01-30 |
37,930.9794 |
1,398.1340 |
38,178.0000 |
37,377.0000 |
38,409.0000 |
37,819.0000 |
| 2022-01-29 |
37,905.9383 |
1,120.3570 |
37,725.0000 |
37,330.0000 |
38,781.0000 |
38,463.0000 |
| 2022-01-28 |
36,979.2393 |
1,868.2867 |
37,160.0000 |
36,166.0000 |
38,019.0000 |
37,840.0000 |
| 2022-01-27 |
36,265.2962 |
2,301.0474 |
36,816.0000 |
35,494.0000 |
37,192.0000 |
36,194.0000 |
| 2022-01-26 |
37,651.7144 |
2,712.9505 |
36,968.0000 |
36,267.0000 |
38,897.0000 |
36,843.0000 |
| 2022-01-25 |
36,512.5889 |
2,672.8603 |
36,677.0000 |
35,705.0000 |
37,546.0000 |
36,969.0000 |
| 2022-01-24 |
34,776.4110 |
7,823.4643 |
36,264.0000 |
32,936.0000 |
37,546.0000 |
36,671.0000 |
| 2022-01-23 |
35,396.4566 |
4,795.4489 |
35,077.0000 |
34,630.0000 |
36,149.0000 |
35,445.0000 |
| 2022-01-22 |
35,461.2603 |
7,642.6176 |
36,473.0000 |
34,048.0000 |
36,813.0000 |
35,042.0000 |