Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-02-20 |
56,088.7497 |
1,415.9668 |
55,885.0000 |
53,900.0000 |
57,556.0000 |
55,869.0000 |
2021-02-19 |
53,213.6576 |
1,202.8907 |
51,551.0000 |
50,733.0000 |
56,288.0000 |
55,810.0000 |
2021-02-18 |
51,775.6661 |
1,333.3689 |
52,063.0000 |
50,903.0000 |
52,473.0000 |
51,673.0000 |
2021-02-17 |
51,077.1712 |
1,371.8940 |
49,170.0000 |
48,953.0000 |
52,554.0000 |
52,064.0000 |
2021-02-16 |
49,098.1928 |
1,424.7264 |
47,915.0000 |
47,018.0000 |
50,602.0000 |
49,174.0000 |
2021-02-15 |
47,546.4827 |
1,232.4500 |
48,551.0000 |
45,641.0000 |
48,916.0000 |
47,933.0000 |
2021-02-14 |
48,692.5331 |
780.0668 |
47,142.0000 |
47,006.0000 |
49,636.0000 |
48,591.0000 |
2021-02-13 |
47,117.8045 |
542.3328 |
47,350.0000 |
46,176.0000 |
48,114.0000 |
47,132.0000 |
2021-02-12 |
47,530.7178 |
971.0300 |
47,978.0000 |
46,127.0000 |
48,900.0000 |
47,410.0000 |
2021-02-11 |
46,944.2684 |
745.9666 |
44,795.0000 |
43,997.0000 |
48,593.0000 |
47,955.0000 |
2021-02-10 |
45,637.2148 |
588.5692 |
46,466.0000 |
43,716.0000 |
47,300.0000 |
44,915.0000 |
2021-02-09 |
46,805.9408 |
729.4776 |
46,420.0000 |
44,984.0000 |
48,056.0000 |
46,490.0000 |
2021-02-08 |
42,954.9414 |
1,415.6799 |
38,768.0000 |
38,005.0000 |
46,649.0000 |
46,329.0000 |
2021-02-07 |
38,238.8097 |
772.2135 |
39,226.0000 |
37,366.0000 |
39,625.0000 |
38,791.0000 |
2021-02-06 |
39,514.7448 |
586.3508 |
38,282.0000 |
38,238.0000 |
40,931.0000 |
39,243.0000 |
2021-02-05 |
37,695.9634 |
484.4332 |
36,932.0000 |
36,584.0000 |
38,317.0000 |
38,279.0000 |
2021-02-04 |
37,362.4093 |
427.9030 |
37,611.0000 |
36,167.0000 |
38,643.0000 |
36,962.0000 |
2021-02-03 |
36,417.3099 |
548.2900 |
35,482.0000 |
35,382.0000 |
37,627.0000 |
37,619.0000 |
2021-02-02 |
34,957.5666 |
824.0137 |
33,479.0000 |
33,426.0000 |
35,950.0000 |
35,478.0000 |
2021-02-01 |
33,750.9803 |
488.2700 |
33,080.0000 |
32,292.0000 |
34,663.0000 |
33,508.0000 |
2021-01-31 |
33,241.3987 |
370.0186 |
34,274.0000 |
32,172.0000 |
34,331.0000 |
33,067.0000 |
2021-01-30 |
33,838.8315 |
834.3070 |
34,210.0000 |
32,888.0000 |
34,903.0000 |
34,271.0000 |
2021-01-29 |
35,379.2628 |
1,884.0202 |
33,364.0000 |
31,946.0000 |
38,548.0000 |
34,229.0000 |
2021-01-28 |
31,629.7781 |
854.8178 |
30,371.0000 |
29,835.0000 |
33,785.0000 |
33,350.0000 |
2021-01-27 |
30,842.5708 |
1,579.4980 |
32,514.0000 |
29,224.0000 |
32,540.0000 |
30,364.0000 |
2021-01-26 |
31,851.9542 |
807.3981 |
32,211.0000 |
30,831.0000 |
32,873.0000 |
32,474.0000 |
2021-01-25 |
33,100.4928 |
469.3138 |
32,244.0000 |
31,906.0000 |
34,801.0000 |
32,247.0000 |
2021-01-24 |
31,970.2847 |
594.8602 |
32,018.0000 |
30,925.0000 |
33,041.0000 |
32,233.0000 |
2021-01-23 |
32,442.5467 |
460.8101 |
32,963.0000 |
31,406.0000 |
33,447.0000 |
32,064.0000 |
2021-01-22 |
31,573.8514 |
1,799.2271 |
30,827.0000 |
28,843.0000 |
33,791.0000 |
32,964.0000 |
2021-01-21 |
32,449.4186 |
1,838.7490 |
35,499.0000 |
30,080.0000 |
35,594.0000 |
30,771.0000 |
2021-01-20 |
34,860.8773 |
680.2697 |
35,833.0000 |
33,368.0000 |
36,364.0000 |
35,477.0000 |
2021-01-19 |
36,340.9704 |
1,512.5043 |
36,618.0000 |
28,764.0000 |
37,821.0000 |
35,812.0000 |
2021-01-18 |
36,323.0579 |
507.9434 |
35,826.0000 |
34,806.0000 |
37,442.0000 |
36,600.0000 |
2021-01-17 |
35,072.4294 |
514.7073 |
35,975.0000 |
33,869.0000 |
36,829.0000 |
35,833.0000 |
2021-01-16 |
36,645.3935 |
427.0896 |
36,794.0000 |
35,330.0000 |
37,948.0000 |
36,005.0000 |
2021-01-15 |
36,982.1375 |
710.0657 |
39,095.0000 |
34,453.0000 |
39,663.0000 |
36,764.0000 |
2021-01-14 |
37,967.0582 |
696.6891 |
37,347.0000 |
36,732.0000 |
40,000.0000 |
39,126.0000 |
2021-01-13 |
33,972.5595 |
1,472.6108 |
34,049.0000 |
32,447.0000 |
37,752.0000 |
37,327.0000 |
2021-01-12 |
34,439.4475 |
1,367.0346 |
35,414.0000 |
32,500.0000 |
36,606.0000 |
34,047.0000 |
2021-01-11 |
34,178.8390 |
5,322.7597 |
38,140.0000 |
30,353.0000 |
38,233.0000 |
35,456.0000 |
2021-01-10 |
38,712.9121 |
839.5481 |
40,079.0000 |
35,203.0000 |
41,312.0000 |
38,188.0000 |
2021-01-09 |
39,991.7038 |
481.4346 |
40,546.0000 |
38,532.0000 |
41,261.0000 |
40,085.0000 |
2021-01-08 |
39,692.5965 |
1,579.3268 |
39,401.0000 |
36,538.0000 |
41,927.0000 |
40,482.0000 |
2021-01-07 |
38,351.0281 |
2,215.1888 |
36,766.0000 |
36,282.0000 |
40,207.0000 |
39,380.0000 |
2021-01-06 |
35,006.8616 |
1,968.0039 |
33,954.0000 |
33,337.0000 |
36,899.0000 |
36,725.0000 |
2021-01-05 |
32,304.3869 |
2,326.5332 |
32,011.0000 |
29,924.0000 |
34,398.0000 |
33,966.0000 |
2021-01-04 |
31,056.5869 |
3,634.9551 |
33,021.0000 |
27,883.0000 |
33,577.0000 |
31,978.0000 |
2021-01-03 |
33,442.0937 |
2,614.6614 |
32,229.0000 |
31,963.0000 |
34,729.0000 |
32,882.0000 |
2021-01-02 |
31,273.4884 |
3,141.0990 |
29,323.0000 |
28,955.0000 |
33,322.0000 |
32,205.0000 |