Crypto exchange Bitfinex
Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBVIVF0:USTF012
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-09-19 | 53.2820 | 5.0000 | 53.2820 | 53.2820 | 53.2820 | 53.2820 |
| 2024-09-18 | 57.3690 | 15.0000 | 56.6380 | 56.6380 | 58.8310 | 58.8310 |
| 2024-09-13 | 56.1260 | 0.8600 | 56.1260 | 56.1260 | 56.1260 | 56.1260 |
| 2024-09-10 | 59.2389 | 136.9000 | 59.2040 | 59.2040 | 60.0730 | 60.0730 |
| 2024-09-08 | 61.2490 | 20.0000 | 61.2370 | 61.2370 | 61.2610 | 61.2610 |
| 2024-09-06 | 90.8638 | 138.1500 | 59.7250 | 59.7230 | 94.1130 | 94.1130 |
| 2024-09-05 | 58.9696 | 0.2500 | 58.4100 | 58.4100 | 59.8150 | 59.7990 |
| 2024-09-04 | 57.8716 | 53.0000 | 57.8100 | 57.6520 | 59.8520 | 58.4230 |
| 2024-09-03 | 56.4689 | 13.3500 | 55.5320 | 55.3920 | 59.6300 | 57.2330 |
| 2024-09-02 | 56.4062 | 12.2500 | 56.8220 | 55.5840 | 59.2450 | 55.7740 |
| 2024-09-01 | 54.7427 | 1.1000 | 53.2100 | 53.2100 | 58.1940 | 54.8730 |
| 2024-08-31 | 53.2190 | 0.0500 | 53.2190 | 53.2190 | 53.2190 | 53.2190 |
| 2024-08-30 | 54.8210 | 0.4000 | 55.8000 | 53.8000 | 55.8000 | 53.8000 |
| 2024-08-29 | 55.1400 | 0.2500 | 55.7000 | 54.6000 | 55.7000 | 54.6000 |
| 2024-08-28 | 55.3730 | 0.9000 | 55.3730 | 55.3730 | 55.3730 | 55.3730 |
| 2024-08-27 | 53.0769 | 3.2500 | 54.0000 | 52.0000 | 54.0000 | 52.0000 |
| 2024-08-26 | 56.8446 | 134.1500 | 56.8450 | 55.8340 | 56.8450 | 55.8340 |
| 2024-08-17 | 55.6665 | 0.5000 | 56.0000 | 55.3330 | 56.0000 | 55.3330 |
| 2024-08-15 | 57.3270 | 2.0000 | 57.3270 | 57.3270 | 57.3270 | 57.3270 |
| 2024-08-13 | 59.2200 | 4.0000 | 59.2200 | 59.2200 | 59.2200 | 59.2200 |
| 2024-08-10 | 57.1140 | 2.0000 | 57.1140 | 57.1140 | 57.1140 | 57.1140 |
| 2024-08-09 | 59.0780 | 0.6317 | 59.0780 | 59.0780 | 59.0780 | 59.0780 |
| 2024-08-08 | 59.2620 | 220.9583 | 63.1780 | 58.6470 | 63.1780 | 58.6470 |
| 2024-08-07 | 63.1125 | 1.1900 | 64.4000 | 62.0000 | 64.4270 | 64.4270 |
| 2024-08-06 | 64.0659 | 10.3500 | 66.7000 | 64.0090 | 66.7000 | 65.0500 |
| 2024-08-05 | 73.2687 | 320.0000 | 60.7830 | 60.7830 | 93.6290 | 66.1020 |
| 2024-08-04 | 58.9535 | 105.9200 | 57.2390 | 57.2390 | 59.9350 | 58.1840 |
| 2024-08-03 | 52.9500 | 0.0500 | 52.9500 | 52.9500 | 52.9500 | 52.9500 |
| 2024-08-02 | 51.2153 | 3.0500 | 51.1890 | 51.1890 | 52.7920 | 52.7920 |
| 2024-07-21 | 68.2985 | 3.5700 | 68.2750 | 68.2750 | 68.3170 | 68.3170 |
| 2024-07-19 | 62.5149 | 2.4400 | 62.5390 | 61.9970 | 62.6740 | 62.6740 |
| 2024-07-18 | 57.2750 | 0.8700 | 57.2750 | 57.2750 | 57.2750 | 57.2750 |
| 2024-07-17 | 64.5290 | 6.0000 | 63.9000 | 63.3700 | 66.3170 | 63.3700 |
| 2024-07-14 | 50.0000 | 10.0000 | 50.0000 | 50.0000 | 50.0000 | 50.0000 |
| 2024-07-04 | 50.4216 | 25.6000 | 50.5000 | 42.9340 | 52.1210 | 49.6430 |
| 2024-07-02 | 45.0910 | 20.0000 | 46.0000 | 44.1820 | 46.0000 | 44.1820 |
| 2024-06-29 | 46.3000 | 0.4000 | 46.3000 | 46.3000 | 46.3000 | 46.3000 |
| 2024-06-28 | 48.0300 | 20.0000 | 49.0000 | 47.0600 | 49.0000 | 47.0600 |
| 2024-06-24 | 53.8630 | 0.9900 | 53.8630 | 53.8630 | 53.8630 | 53.8630 |
| 2024-06-23 | 49.2873 | 52.1900 | 49.2620 | 49.2620 | 50.5260 | 50.5260 |
| 2024-06-22 | 49.2557 | 1,645.9500 | 49.9440 | 48.1850 | 49.9440 | 48.1850 |
| 2024-06-21 | 49.7300 | 10.0000 | 49.7300 | 49.7300 | 49.7300 | 49.7300 |
| 2024-06-20 | 51.2783 | 40.0000 | 51.0000 | 51.0000 | 51.3710 | 51.3710 |
| 2024-06-19 | 50.9566 | 12.0000 | 53.0320 | 50.7810 | 53.0320 | 50.7810 |
| 2024-06-18 | 52.0708 | 930.4500 | 52.3270 | 51.7580 | 52.3270 | 51.7580 |
| 2024-06-17 | 50.5750 | 8.0000 | 50.2000 | 50.2000 | 50.9900 | 50.9900 |
| 2024-06-16 | 50.6090 | 193.7000 | 50.6090 | 50.6090 | 50.6090 | 50.6090 |
| 2024-06-14 | 50.2296 | 2,085.0627 | 50.5780 | 46.0000 | 51.2340 | 51.2340 |
| 2024-06-13 | 52.0000 | 20.0000 | 52.0000 | 52.0000 | 52.0000 | 52.0000 |
| 2024-06-11 | 52.7080 | 50.0000 | 52.7080 | 52.7080 | 52.7080 | 52.7080 |
12