Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
84,223.7988 |
230.7718 |
84,009.0000 |
83,665.0000 |
84,700.0000 |
84,334.0000 |
| 2025-03-14 |
82,335.6363 |
397.7888 |
81,128.0000 |
80,845.0000 |
83,600.0000 |
83,381.0000 |
| 2025-03-13 |
82,357.4655 |
1,375.6272 |
83,671.0000 |
79,953.0000 |
84,342.0000 |
80,560.0000 |
| 2025-03-12 |
82,582.0837 |
1,993.0437 |
82,972.0000 |
80,636.0000 |
84,534.0000 |
81,863.0000 |
| 2025-03-11 |
79,760.2127 |
3,142.4745 |
78,614.0000 |
76,585.0000 |
82,248.0000 |
81,273.0000 |
| 2025-03-10 |
81,276.5500 |
4,994.7348 |
80,718.0000 |
78,365.0000 |
84,054.0000 |
79,212.0000 |
| 2025-03-09 |
83,749.1686 |
1,242.0761 |
86,218.0000 |
82,261.0000 |
86,531.0000 |
82,787.0000 |
| 2025-03-08 |
86,172.1482 |
1,600.2017 |
86,807.0000 |
85,211.0000 |
86,898.0000 |
86,324.0000 |
| 2025-03-07 |
87,991.9862 |
5,468.2547 |
89,957.0000 |
84,680.0000 |
91,320.0000 |
85,883.0000 |
| 2025-03-06 |
91,152.7482 |
1,558.4946 |
90,648.0000 |
89,133.0000 |
92,948.0000 |
90,739.0000 |
| 2025-03-05 |
88,339.8384 |
652.7865 |
87,279.0000 |
86,422.0000 |
90,966.0000 |
90,407.0000 |
| 2025-03-04 |
83,997.5525 |
5,406.7982 |
86,265.0000 |
81,400.0000 |
88,865.0000 |
87,169.0000 |
| 2025-03-03 |
90,591.1058 |
2,377.8015 |
94,340.0000 |
85,365.0000 |
94,471.0000 |
85,724.0000 |
| 2025-03-02 |
91,141.2547 |
3,925.3233 |
86,085.0000 |
85,127.0000 |
95,269.0000 |
94,148.0000 |
| 2025-03-01 |
85,089.0745 |
2,373.8841 |
84,402.0000 |
83,977.0000 |
86,669.0000 |
85,930.0000 |
| 2025-02-28 |
81,603.4783 |
7,425.2789 |
84,801.0000 |
78,253.0000 |
85,155.0000 |
84,309.0000 |
| 2025-02-27 |
85,674.0188 |
907.4802 |
84,267.0000 |
84,100.0000 |
86,883.0000 |
86,474.0000 |
| 2025-02-26 |
87,690.5118 |
1,621.6635 |
88,744.0000 |
85,478.0000 |
89,465.0000 |
86,781.0000 |
| 2025-02-25 |
89,105.9248 |
3,666.1567 |
91,581.0000 |
86,080.0000 |
92,662.0000 |
87,908.0000 |
| 2025-02-24 |
95,420.5393 |
830.3492 |
96,348.0000 |
93,846.0000 |
96,615.0000 |
94,417.0000 |
| 2025-02-23 |
95,954.7079 |
247.6307 |
96,594.0000 |
95,362.0000 |
96,702.0000 |
95,759.0000 |
| 2025-02-22 |
96,491.4629 |
264.5880 |
96,230.0000 |
95,827.0000 |
97,052.0000 |
96,673.0000 |
| 2025-02-21 |
97,256.5912 |
1,269.8572 |
98,334.0000 |
94,911.0000 |
99,524.0000 |
95,895.0000 |
| 2025-02-20 |
97,284.0960 |
323.9071 |
96,716.0000 |
96,501.0000 |
98,225.0000 |
97,781.0000 |
| 2025-02-19 |
95,912.8153 |
601.9553 |
95,714.0000 |
95,155.0000 |
96,731.0000 |
96,179.0000 |
| 2025-02-18 |
95,238.8524 |
951.1862 |
95,845.0000 |
93,683.0000 |
96,838.0000 |
93,690.0000 |
| 2025-02-17 |
95,997.1164 |
572.0763 |
96,193.0000 |
95,271.0000 |
97,109.0000 |
96,133.0000 |
| 2025-02-16 |
97,250.5289 |
120.2746 |
97,594.0000 |
96,681.0000 |
97,757.0000 |
96,988.0000 |
| 2025-02-15 |
97,635.9304 |
178.8297 |
97,544.0000 |
97,281.0000 |
97,997.0000 |
97,665.0000 |
| 2025-02-14 |
96,892.7305 |
285.4224 |
96,671.0000 |
96,318.0000 |
97,618.0000 |
96,779.0000 |
| 2025-02-13 |
96,254.7006 |
630.9559 |
97,916.0000 |
95,435.0000 |
98,148.0000 |
95,804.0000 |
| 2025-02-12 |
95,962.9238 |
1,161.3961 |
95,841.0000 |
94,104.0000 |
98,185.0000 |
98,039.0000 |
| 2025-02-11 |
97,417.2261 |
402.9423 |
97,500.0000 |
95,600.0000 |
98,559.0000 |
95,620.0000 |
| 2025-02-10 |
97,168.5673 |
702.9743 |
96,535.0000 |
95,308.0000 |
98,405.0000 |
97,538.0000 |
| 2025-02-09 |
96,155.9787 |
549.5890 |
96,500.0000 |
94,788.0000 |
97,400.0000 |
96,066.0000 |
| 2025-02-08 |
96,242.3230 |
412.7769 |
96,534.0000 |
95,800.0000 |
96,946.0000 |
96,647.0000 |
| 2025-02-07 |
98,076.7681 |
929.1209 |
96,634.0000 |
96,488.0000 |
100,210.0000 |
98,198.0000 |
| 2025-02-06 |
97,455.7384 |
844.2546 |
96,662.0000 |
95,726.0000 |
99,165.0000 |
96,251.0000 |
| 2025-02-05 |
97,974.0006 |
608.3514 |
97,822.0000 |
96,550.0000 |
99,213.0000 |
97,415.0000 |
| 2025-02-04 |
99,184.0969 |
1,922.7063 |
101,380.0000 |
96,189.0000 |
101,780.0000 |
97,869.0000 |
| 2025-02-03 |
96,241.3094 |
3,408.3920 |
97,696.0000 |
91,255.0000 |
102,550.0000 |
101,600.0000 |
| 2025-02-02 |
98,462.5482 |
1,447.0350 |
100,700.0000 |
96,851.0000 |
101,540.0000 |
97,679.0000 |
| 2025-02-01 |
102,320.6153 |
281.0287 |
102,460.0000 |
101,490.0000 |
102,870.0000 |
102,210.0000 |
| 2025-01-31 |
104,748.1360 |
474.1897 |
104,740.0000 |
103,410.0000 |
106,060.0000 |
103,450.0000 |
| 2025-01-30 |
105,188.9656 |
619.5453 |
103,770.0000 |
103,360.0000 |
106,500.0000 |
105,110.0000 |
| 2025-01-29 |
102,594.2491 |
1,059.2594 |
101,400.0000 |
101,390.0000 |
104,820.0000 |
104,240.0000 |
| 2025-01-28 |
102,674.7441 |
754.0456 |
102,140.0000 |
101,410.0000 |
103,810.0000 |
102,460.0000 |
| 2025-01-27 |
100,204.7548 |
2,368.7789 |
102,620.0000 |
97,784.0000 |
103,280.0000 |
99,678.0000 |
| 2025-01-26 |
104,944.7941 |
254.1490 |
104,750.0000 |
104,430.0000 |
105,500.0000 |
105,090.0000 |
| 2025-01-25 |
104,659.6416 |
280.3671 |
104,850.0000 |
104,120.0000 |
105,280.0000 |
105,060.0000 |