Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
38,568.9993 |
6,318.5003 |
40,684.0000 |
35,467.0000 |
41,123.0000 |
36,104.0000 |
| 2022-01-20 |
42,390.5260 |
2,530.7641 |
41,676.0000 |
40,851.0000 |
43,511.0000 |
40,953.0000 |
| 2022-01-19 |
41,935.5247 |
2,621.8788 |
42,363.0000 |
41,160.0000 |
42,567.0000 |
41,746.0000 |
| 2022-01-18 |
41,848.9204 |
4,835.3510 |
42,214.0000 |
41,310.0000 |
42,689.0000 |
42,384.0000 |
| 2022-01-17 |
42,353.8104 |
3,339.3986 |
43,088.0000 |
41,565.0000 |
43,187.0000 |
42,197.0000 |
| 2022-01-16 |
43,092.4206 |
1,851.4225 |
43,081.0000 |
42,605.0000 |
43,504.0000 |
43,196.0000 |
| 2022-01-15 |
43,101.7758 |
2,944.4501 |
43,090.0000 |
42,583.0000 |
43,811.0000 |
43,377.0000 |
| 2022-01-14 |
42,670.7141 |
5,953.2324 |
42,581.0000 |
41,701.0000 |
43,495.0000 |
43,210.0000 |
| 2022-01-13 |
43,347.5949 |
4,689.2219 |
43,875.0000 |
42,327.0000 |
44,439.0000 |
42,805.0000 |
| 2022-01-12 |
43,233.9370 |
3,872.3319 |
42,736.0000 |
42,468.0000 |
44,334.0000 |
43,841.0000 |
| 2022-01-11 |
42,105.6200 |
6,518.5916 |
41,839.0000 |
41,297.0000 |
43,111.0000 |
42,675.0000 |
| 2022-01-10 |
41,430.5955 |
8,561.1444 |
41,851.0000 |
39,660.0000 |
42,244.0000 |
41,833.0000 |
| 2022-01-09 |
41,925.5617 |
5,423.4233 |
41,670.0000 |
41,195.0000 |
42,780.0000 |
41,882.0000 |
| 2022-01-08 |
41,449.6090 |
5,536.2718 |
41,562.0000 |
40,529.0000 |
42,312.0000 |
42,300.0000 |
| 2022-01-07 |
41,824.4864 |
9,444.9783 |
43,136.0000 |
40,515.0000 |
43,140.0000 |
41,517.0000 |
| 2022-01-06 |
43,060.0849 |
9,977.7184 |
43,435.0000 |
42,465.0000 |
43,777.0000 |
43,122.0000 |
| 2022-01-05 |
45,491.8181 |
5,890.5342 |
45,845.0000 |
43,296.0000 |
47,064.0000 |
43,373.0000 |
| 2022-01-04 |
46,434.7993 |
4,905.5957 |
46,469.0000 |
45,522.0000 |
47,606.0000 |
46,231.0000 |
| 2022-01-03 |
46,786.6078 |
4,674.7737 |
47,291.0000 |
45,690.0000 |
47,584.0000 |
46,434.0000 |
| 2022-01-02 |
47,238.6801 |
4,574.5822 |
47,742.0000 |
46,681.0000 |
47,986.0000 |
47,159.0000 |
| 2022-01-01 |
47,116.4507 |
4,393.3936 |
46,212.0000 |
46,212.0000 |
47,954.0000 |
47,367.0000 |
| 2021-12-31 |
47,275.4187 |
6,923.1047 |
47,123.0000 |
45,679.0000 |
48,580.0000 |
46,491.0000 |
| 2021-12-30 |
47,092.4216 |
5,880.9021 |
46,467.0000 |
45,957.0000 |
47,899.0000 |
47,136.0000 |
| 2021-12-29 |
47,496.4341 |
4,431.6190 |
47,556.0000 |
46,005.0000 |
48,166.0000 |
46,530.0000 |
| 2021-12-28 |
48,836.2064 |
4,962.0015 |
50,698.0000 |
47,315.0000 |
50,702.0000 |
47,553.0000 |
| 2021-12-27 |
51,101.9912 |
3,186.3196 |
50,792.0000 |
50,462.0000 |
52,115.0000 |
50,743.0000 |
| 2021-12-26 |
50,102.6573 |
2,863.8363 |
50,397.0000 |
49,394.0000 |
51,308.0000 |
50,970.0000 |
| 2021-12-25 |
50,785.4487 |
2,925.1162 |
50,811.0000 |
50,150.0000 |
51,130.0000 |
50,460.0000 |
| 2021-12-24 |
51,067.5054 |
3,533.1229 |
50,806.0000 |
50,401.0000 |
51,816.0000 |
50,664.0000 |
| 2021-12-23 |
49,182.0160 |
4,169.6323 |
48,598.0000 |
48,063.0000 |
51,389.0000 |
50,760.0000 |
| 2021-12-22 |
48,965.0066 |
4,014.8739 |
48,889.0000 |
48,436.0000 |
49,586.0000 |
48,900.0000 |
| 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 |