Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-24 |
48,774.3562 |
850.8538 |
49,483.0000 |
47,747.0000 |
49,818.0000 |
48,126.0000 |
| 2021-08-23 |
49,864.3994 |
1,376.3685 |
49,233.0000 |
49,026.0000 |
50,487.0000 |
49,561.0000 |
| 2021-08-22 |
48,874.5389 |
701.5964 |
48,792.0000 |
48,059.0000 |
49,475.0000 |
49,401.0000 |
| 2021-08-21 |
49,080.0731 |
1,003.8905 |
49,285.0000 |
48,238.0000 |
49,743.0000 |
49,102.0000 |
| 2021-08-20 |
48,227.0140 |
1,979.2731 |
46,762.0000 |
46,667.0000 |
49,409.0000 |
49,174.0000 |
| 2021-08-19 |
45,317.9934 |
868.8541 |
44,713.0000 |
43,955.0000 |
47,054.0000 |
46,904.0000 |
| 2021-08-18 |
45,092.0367 |
836.2590 |
44,679.0000 |
44,251.0000 |
45,993.0000 |
44,909.0000 |
| 2021-08-17 |
45,778.7002 |
738.7448 |
45,907.0000 |
44,421.0000 |
47,161.0000 |
44,887.0000 |
| 2021-08-16 |
46,840.8451 |
918.8579 |
46,989.0000 |
45,657.0000 |
48,064.0000 |
45,885.0000 |
| 2021-08-15 |
46,272.6458 |
842.9106 |
47,060.0000 |
45,492.0000 |
47,336.0000 |
47,039.0000 |
| 2021-08-14 |
46,965.8199 |
1,085.8227 |
47,792.0000 |
46,003.0000 |
48,171.0000 |
47,052.0000 |
| 2021-08-13 |
46,449.6783 |
3,073.1677 |
44,384.0000 |
44,205.0000 |
47,944.0000 |
47,765.0000 |
| 2021-08-12 |
44,904.8099 |
1,246.4359 |
45,506.0000 |
43,790.0000 |
46,176.0000 |
44,398.0000 |
| 2021-08-11 |
46,092.7775 |
879.4980 |
45,566.0000 |
45,327.0000 |
46,692.0000 |
45,633.0000 |
| 2021-08-10 |
45,522.8259 |
1,152.7872 |
46,232.0000 |
44,646.0000 |
46,701.0000 |
45,402.0000 |
| 2021-08-09 |
44,985.7412 |
1,903.3605 |
43,811.0000 |
42,779.0000 |
46,427.0000 |
46,140.0000 |
| 2021-08-08 |
44,370.5657 |
2,064.7331 |
44,543.0000 |
43,272.0000 |
45,296.0000 |
44,084.0000 |
| 2021-08-07 |
43,477.0972 |
2,154.6081 |
42,882.0000 |
42,406.0000 |
44,514.0000 |
44,117.0000 |
| 2021-08-06 |
41,474.3322 |
2,596.7012 |
40,860.0000 |
39,856.0000 |
43,347.0000 |
42,782.0000 |
| 2021-08-05 |
39,246.8725 |
2,364.1068 |
39,709.0000 |
37,277.0000 |
41,326.0000 |
40,991.0000 |
| 2021-08-04 |
38,539.0065 |
1,815.2135 |
38,185.0000 |
37,500.0000 |
39,929.0000 |
39,876.0000 |
| 2021-08-03 |
38,413.7550 |
2,348.3974 |
39,143.0000 |
37,631.0000 |
39,746.0000 |
38,387.0000 |
| 2021-08-02 |
39,601.3228 |
2,117.5843 |
39,850.0000 |
38,674.0000 |
40,421.0000 |
39,466.0000 |
| 2021-08-01 |
41,343.2611 |
1,332.6610 |
41,439.0000 |
39,750.0000 |
42,560.0000 |
39,918.0000 |
| 2021-07-31 |
41,602.4509 |
1,377.0919 |
42,194.0000 |
41,041.0000 |
42,355.0000 |
41,697.0000 |
| 2021-07-30 |
39,948.0478 |
1,474.2307 |
40,004.0000 |
38,319.0000 |
41,602.0000 |
41,418.0000 |
| 2021-07-29 |
39,853.3870 |
1,891.7188 |
39,990.0000 |
39,216.0000 |
40,628.0000 |
39,760.0000 |
| 2021-07-28 |
39,879.4337 |
3,416.5426 |
39,456.0000 |
38,758.0000 |
40,866.0000 |
39,675.0000 |
| 2021-07-27 |
37,683.0485 |
3,640.2964 |
37,217.0000 |
36,378.0000 |
39,410.0000 |
39,329.0000 |
| 2021-07-26 |
38,267.0118 |
7,284.0530 |
35,378.0000 |
35,199.0000 |
40,511.0000 |
37,665.0000 |
| 2021-07-25 |
34,307.1686 |
4,278.6732 |
34,234.0000 |
33,841.0000 |
34,915.0000 |
34,865.0000 |
| 2021-07-24 |
33,819.8800 |
2,316.5042 |
33,632.0000 |
33,399.0000 |
34,477.0000 |
33,960.0000 |
| 2021-07-23 |
32,471.1047 |
1,577.2330 |
32,285.0000 |
31,996.0000 |
33,257.0000 |
33,201.0000 |
| 2021-07-22 |
32,126.2167 |
1,222.0372 |
32,133.0000 |
31,720.0000 |
32,574.0000 |
32,205.0000 |
| 2021-07-21 |
31,507.2592 |
2,776.9341 |
29,789.0000 |
29,505.0000 |
32,827.0000 |
32,071.0000 |
| 2021-07-20 |
29,826.2075 |
2,911.9285 |
30,833.0000 |
29,290.0000 |
31,043.0000 |
29,818.0000 |
| 2021-07-19 |
31,018.5813 |
1,940.3018 |
31,780.0000 |
30,449.0000 |
31,891.0000 |
30,935.0000 |
| 2021-07-18 |
31,750.2992 |
1,470.3214 |
31,514.0000 |
31,114.0000 |
32,415.0000 |
31,818.0000 |
| 2021-07-17 |
31,563.1059 |
1,473.3934 |
31,386.0000 |
31,174.0000 |
31,962.0000 |
31,523.0000 |
| 2021-07-16 |
31,754.4573 |
1,651.9904 |
31,880.0000 |
31,045.0000 |
32,226.0000 |
31,391.0000 |
| 2021-07-15 |
31,993.7228 |
2,674.1738 |
32,798.0000 |
31,149.0000 |
33,163.0000 |
31,801.0000 |
| 2021-07-14 |
32,452.2152 |
2,189.3171 |
32,743.0000 |
31,588.0000 |
33,100.0000 |
32,897.0000 |
| 2021-07-13 |
32,940.4604 |
3,775.5969 |
33,066.0000 |
32,201.0000 |
33,389.0000 |
32,639.0000 |
| 2021-07-12 |
33,807.4525 |
2,308.2856 |
34,238.0000 |
32,609.0000 |
34,630.0000 |
33,097.0000 |
| 2021-07-11 |
33,831.8070 |
2,302.5168 |
33,497.0000 |
33,312.0000 |
34,582.0000 |
34,288.0000 |
| 2021-07-10 |
33,668.8435 |
2,215.2897 |
33,793.0000 |
33,007.0000 |
34,239.0000 |
33,602.0000 |
| 2021-07-09 |
33,066.7231 |
2,575.3298 |
32,860.0000 |
32,252.0000 |
34,079.0000 |
33,894.0000 |
| 2021-07-08 |
32,839.4911 |
3,991.0272 |
33,840.0000 |
32,004.0000 |
33,889.0000 |
32,570.0000 |
| 2021-07-07 |
34,543.9674 |
2,759.2433 |
34,209.0000 |
33,807.0000 |
35,033.0000 |
33,807.0000 |
| 2021-07-06 |
34,157.0037 |
4,015.7602 |
33,659.0000 |
33,510.0000 |
35,053.0000 |
34,082.0000 |