Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-01 |
61,175.5228 |
2,425.6070 |
61,315.0000 |
59,388.0000 |
62,480.0000 |
61,157.0000 |
| 2021-10-31 |
60,953.4489 |
2,104.4760 |
61,886.0000 |
60,013.0000 |
62,417.0000 |
61,445.0000 |
| 2021-10-30 |
61,634.7861 |
1,799.9159 |
62,253.0000 |
60,671.0000 |
62,362.0000 |
61,710.0000 |
| 2021-10-29 |
61,410.3683 |
2,957.5439 |
60,605.0000 |
60,210.0000 |
62,984.0000 |
62,144.0000 |
| 2021-10-28 |
60,025.9490 |
3,025.4779 |
58,442.0000 |
57,725.0000 |
62,485.0000 |
60,518.0000 |
| 2021-10-27 |
59,245.2554 |
3,754.6347 |
60,336.0000 |
58,044.0000 |
61,473.0000 |
58,490.0000 |
| 2021-10-26 |
61,617.5806 |
2,100.8488 |
63,133.0000 |
59,844.0000 |
63,299.0000 |
60,418.0000 |
| 2021-10-25 |
62,638.4028 |
909.4563 |
60,886.0000 |
60,651.0000 |
63,704.0000 |
62,810.0000 |
| 2021-10-24 |
60,564.7556 |
1,384.9221 |
61,338.0000 |
59,550.0000 |
61,469.0000 |
60,879.0000 |
| 2021-10-23 |
61,161.2867 |
1,282.7639 |
60,703.0000 |
59,650.0000 |
61,733.0000 |
61,272.0000 |
| 2021-10-22 |
61,863.6626 |
2,520.0007 |
62,193.0000 |
60,051.0000 |
63,736.0000 |
60,840.0000 |
| 2021-10-21 |
64,364.8749 |
5,272.0663 |
65,989.0000 |
61,773.0000 |
66,672.0000 |
62,257.0000 |
| 2021-10-20 |
65,577.2412 |
2,377.8117 |
64,250.0000 |
63,525.0000 |
67,000.0000 |
66,172.0000 |
| 2021-10-19 |
62,848.1893 |
1,637.5873 |
62,004.0000 |
61,335.0000 |
64,450.0000 |
64,413.0000 |
| 2021-10-18 |
61,724.6004 |
1,825.9847 |
61,542.0000 |
59,905.0000 |
62,784.0000 |
62,055.0000 |
| 2021-10-17 |
60,673.3407 |
1,445.0664 |
60,877.0000 |
58,964.0000 |
61,491.0000 |
61,282.0000 |
| 2021-10-16 |
61,295.1989 |
1,222.2717 |
61,720.0000 |
60,178.0000 |
62,364.0000 |
60,915.0000 |
| 2021-10-15 |
60,397.8231 |
5,175.0483 |
57,323.0000 |
56,892.0000 |
63,000.0000 |
61,416.0000 |
| 2021-10-14 |
57,737.1405 |
1,333.7522 |
57,372.0000 |
56,811.0000 |
58,499.0000 |
57,600.0000 |