Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-15 |
65,148.9615 |
3,416.5524 |
65,495.0000 |
63,350.0000 |
66,343.0000 |
63,712.0000 |
| 2021-11-14 |
64,457.9557 |
1,913.4605 |
64,396.0000 |
63,550.0000 |
65,326.0000 |
64,423.0000 |
| 2021-11-13 |
64,094.5321 |
1,662.8692 |
64,163.0000 |
63,367.0000 |
64,974.0000 |
64,527.0000 |
| 2021-11-12 |
63,898.7331 |
2,550.0708 |
64,789.0000 |
62,300.0000 |
65,455.0000 |
63,880.0000 |
| 2021-11-11 |
64,922.7833 |
1,952.0538 |
64,942.0000 |
64,139.0000 |
65,586.0000 |
65,125.0000 |
| 2021-11-10 |
66,572.9532 |
3,497.8739 |
66,975.0000 |
62,921.0000 |
69,068.0000 |
65,111.0000 |
| 2021-11-09 |
67,512.4953 |
2,824.3065 |
67,549.0000 |
66,268.0000 |
68,563.0000 |
67,283.0000 |
| 2021-11-08 |
65,478.7312 |
2,780.7942 |
63,283.0000 |
63,283.0000 |
66,600.0000 |
66,429.0000 |
| 2021-11-07 |
62,144.9199 |
1,078.1644 |
61,449.0000 |
61,352.0000 |
63,069.0000 |
62,957.0000 |
| 2021-11-06 |
60,842.9854 |
1,866.7417 |
60,973.0000 |
60,111.0000 |
61,561.0000 |
61,370.0000 |
| 2021-11-05 |
61,546.8521 |
2,416.5993 |
61,414.0000 |
60,765.0000 |
62,594.0000 |
61,073.0000 |
| 2021-11-04 |
61,752.1758 |
3,641.7828 |
62,908.0000 |
60,688.0000 |
63,112.0000 |
61,335.0000 |
| 2021-11-03 |
62,579.3209 |
2,840.1300 |
63,250.0000 |
59,696.0000 |
63,596.0000 |
62,877.0000 |
| 2021-11-02 |
62,800.7268 |
1,833.1572 |
60,914.0000 |
60,648.0000 |
64,264.0000 |
63,119.0000 |