Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-13 |
55,889.2945 |
951.6463 |
56,009.0000 |
54,301.0000 |
57,761.0000 |
57,392.0000 |
| 2021-10-12 |
56,611.9840 |
2,714.2018 |
57,387.0000 |
53,800.0000 |
57,711.0000 |
56,202.0000 |
| 2021-10-11 |
56,684.0830 |
4,392.2496 |
54,659.0000 |
54,441.0000 |
57,830.0000 |
57,288.0000 |
| 2021-10-10 |
55,372.2314 |
1,781.8505 |
54,960.0000 |
54,106.0000 |
56,422.0000 |
54,835.0000 |
| 2021-10-09 |
54,735.0335 |
973.5912 |
53,965.0000 |
53,709.0000 |
55,490.0000 |
54,863.0000 |
| 2021-10-08 |
54,671.4986 |
1,458.1596 |
53,843.0000 |
53,654.0000 |
56,135.0000 |
53,818.0000 |
| 2021-10-07 |
54,332.8987 |
1,645.7349 |
55,320.0000 |
53,389.0000 |
55,320.0000 |
53,881.0000 |
| 2021-10-06 |
53,310.5060 |
2,282.9380 |
51,483.0000 |
50,403.0000 |
55,526.0000 |
55,189.0000 |
| 2021-10-05 |
50,069.9910 |
1,900.6233 |
49,271.0000 |
49,039.0000 |
51,892.0000 |
51,370.0000 |
| 2021-10-04 |
48,418.7234 |
2,392.6638 |
48,225.0000 |
46,940.0000 |
49,514.0000 |
48,787.0000 |
| 2021-10-03 |
47,977.9878 |
1,067.9681 |
47,653.0000 |
47,082.0000 |
49,268.0000 |
48,206.0000 |
| 2021-10-02 |
47,689.4150 |
1,888.8422 |
48,134.0000 |
47,328.0000 |
48,373.0000 |
48,004.0000 |
| 2021-10-01 |
46,030.5729 |
2,000.3923 |
43,811.0000 |
43,293.0000 |
48,450.0000 |
48,187.0000 |
| 2021-09-30 |
43,308.8210 |
1,088.4191 |
41,539.0000 |
41,442.0000 |
44,084.0000 |
43,713.0000 |
| 2021-09-29 |
41,642.8601 |
1,263.3012 |
41,057.0000 |
40,774.0000 |
42,597.0000 |
41,368.0000 |
| 2021-09-28 |
41,870.7073 |
1,360.0499 |
42,169.0000 |
41,161.0000 |
42,769.0000 |
41,525.0000 |
| 2021-09-27 |
43,541.7536 |
895.7180 |
43,138.0000 |
42,604.0000 |
44,343.0000 |
43,095.0000 |
| 2021-09-26 |
42,484.6481 |
2,360.2095 |
42,669.0000 |
40,796.0000 |
43,979.0000 |
42,986.0000 |
| 2021-09-25 |
42,482.6754 |
1,521.4601 |
42,832.0000 |
41,693.0000 |
42,955.0000 |
42,746.0000 |
| 2021-09-24 |
43,152.9218 |
3,822.8575 |
44,826.0000 |
40,688.0000 |
45,111.0000 |
42,903.0000 |
| 2021-09-23 |
44,183.5773 |
1,016.4286 |
43,540.0000 |
43,079.0000 |
44,983.0000 |
44,802.0000 |
| 2021-09-22 |
42,132.5204 |
1,726.2648 |
40,710.0000 |
40,573.0000 |
43,978.0000 |
43,455.0000 |
| 2021-09-21 |
41,945.4936 |
3,024.5006 |
43,035.0000 |
39,561.0000 |
43,618.0000 |
40,513.0000 |
| 2021-09-20 |
44,125.6598 |
2,636.1576 |
47,206.0000 |
42,496.0000 |
47,288.0000 |
42,715.0000 |
| 2021-09-19 |
47,513.7937 |
349.1844 |
48,270.0000 |
46,819.0000 |
48,308.0000 |
47,215.0000 |
| 2021-09-18 |
48,296.0164 |
440.7104 |
47,267.0000 |
47,019.0000 |
48,768.0000 |
48,240.0000 |
| 2021-09-17 |
47,420.5284 |
883.7036 |
47,742.0000 |
46,716.0000 |
48,111.0000 |
47,140.0000 |
| 2021-09-16 |
47,878.0052 |
1,406.2889 |
48,164.0000 |
47,033.0000 |
48,517.0000 |
47,779.0000 |
| 2021-09-15 |
47,578.7892 |
671.3466 |
47,089.0000 |
46,726.0000 |
48,455.0000 |
48,097.0000 |
| 2021-09-14 |
46,080.9604 |
1,183.9790 |
44,980.0000 |
44,697.0000 |
47,267.0000 |
47,200.0000 |
| 2021-09-13 |
44,801.6666 |
2,104.5285 |
46,052.0000 |
43,270.0000 |
46,881.0000 |
44,917.0000 |
| 2021-09-12 |
45,680.0942 |
718.8101 |
45,153.0000 |
44,777.0000 |
46,466.0000 |
46,350.0000 |
| 2021-09-11 |
45,430.8557 |
884.1106 |
44,861.0000 |
44,751.0000 |
45,989.0000 |
45,112.0000 |
| 2021-09-10 |
45,640.0465 |
1,688.7749 |
46,354.0000 |
44,138.0000 |
46,989.0000 |
44,675.0000 |
| 2021-09-09 |
46,268.7220 |
1,774.7508 |
46,028.0000 |
45,473.0000 |
47,338.0000 |
46,544.0000 |
| 2021-09-08 |
45,915.2330 |
3,257.3095 |
46,852.0000 |
44,383.0000 |
47,341.0000 |
46,561.0000 |
| 2021-09-07 |
48,204.5781 |
4,187.8171 |
52,676.0000 |
40,000.0000 |
52,927.0000 |
46,749.0000 |
| 2021-09-06 |
51,784.8656 |
1,236.6488 |
51,777.0000 |
51,005.0000 |
52,784.0000 |
52,649.0000 |
| 2021-09-05 |
50,503.9252 |
1,733.3011 |
49,856.0000 |
49,470.0000 |
51,881.0000 |
51,650.0000 |
| 2021-09-04 |
49,917.5071 |
985.2537 |
49,931.0000 |
49,351.0000 |
50,524.0000 |
49,865.0000 |
| 2021-09-03 |
50,012.7144 |
2,091.6872 |
49,285.0000 |
48,377.0000 |
50,982.0000 |
49,720.0000 |
| 2021-09-02 |
49,711.1352 |
1,179.5980 |
48,808.0000 |
48,619.0000 |
50,352.0000 |
49,329.0000 |
| 2021-09-01 |
47,972.1006 |
807.9103 |
47,076.0000 |
46,537.0000 |
49,093.0000 |
48,592.0000 |
| 2021-08-31 |
47,340.7477 |
535.7287 |
46,982.0000 |
46,703.0000 |
48,236.0000 |
47,134.0000 |
| 2021-08-30 |
48,001.0414 |
742.3027 |
48,757.0000 |
47,070.0000 |
48,854.0000 |
47,103.0000 |
| 2021-08-29 |
48,685.7273 |
611.3785 |
48,877.0000 |
47,732.0000 |
49,656.0000 |
48,880.0000 |
| 2021-08-28 |
48,816.4794 |
511.1589 |
49,056.0000 |
48,371.0000 |
49,264.0000 |
48,686.0000 |
| 2021-08-27 |
47,657.5505 |
838.8489 |
46,832.0000 |
46,349.0000 |
49,138.0000 |
48,883.0000 |
| 2021-08-26 |
47,214.6065 |
937.3019 |
49,018.0000 |
46,258.0000 |
49,309.0000 |
47,098.0000 |
| 2021-08-25 |
48,062.0878 |
749.9766 |
47,657.0000 |
47,121.0000 |
49,208.0000 |
48,972.0000 |