Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
46.4289 |
5,856.1400 |
44.3540 |
44.2320 |
47.5310 |
46.7150 |
| 2025-05-15 |
45.2867 |
2,268.3764 |
46.0410 |
44.0360 |
46.4830 |
44.0360 |
| 2025-05-14 |
47.2042 |
2,510.8996 |
48.5620 |
45.8560 |
48.9500 |
46.4080 |
| 2025-05-13 |
46.2868 |
3,720.4571 |
46.9990 |
44.6500 |
47.7630 |
47.7580 |
| 2025-05-12 |
47.6547 |
10,153.8901 |
47.9020 |
44.6630 |
49.8700 |
47.0020 |
| 2025-05-11 |
48.0732 |
8,845.2634 |
48.8850 |
46.4250 |
49.6510 |
48.1440 |
| 2025-05-10 |
46.4709 |
9,832.3495 |
45.3670 |
45.0860 |
48.9220 |
48.5580 |
| 2025-05-09 |
44.7719 |
10,935.6337 |
43.7660 |
43.3720 |
46.2450 |
45.1620 |
| 2025-05-08 |
40.7446 |
5,174.2618 |
39.0380 |
39.0290 |
42.3280 |
42.0100 |
| 2025-05-07 |
38.6884 |
2,634.1613 |
38.5310 |
38.1130 |
39.1510 |
38.1480 |
| 2025-05-06 |
37.7005 |
6,486.9762 |
39.0890 |
36.9740 |
39.1730 |
37.2380 |
| 2025-05-05 |
39.3984 |
3,650.8364 |
39.7960 |
38.8110 |
40.3960 |
39.3110 |
| 2025-05-04 |
39.8526 |
903.6106 |
39.9290 |
39.4370 |
40.2800 |
39.8930 |
| 2025-05-03 |
40.8478 |
1,650.3173 |
41.7490 |
39.4050 |
41.7500 |
40.3340 |
| 2025-05-02 |
40.5976 |
7,300.7083 |
40.3120 |
40.0230 |
41.7730 |
41.7720 |
| 2025-05-01 |
40.6585 |
3,617.9758 |
40.5780 |
40.1720 |
41.2050 |
40.4500 |
| 2025-04-30 |
40.6776 |
2,697.4128 |
40.8930 |
39.6750 |
42.0210 |
40.3990 |
| 2025-04-29 |
42.5705 |
3,743.8861 |
42.6840 |
41.6020 |
43.0320 |
42.0100 |
| 2025-04-28 |
42.5924 |
1,728.1453 |
42.5690 |
41.5550 |
43.5560 |
42.5040 |
| 2025-04-27 |
43.3188 |
3,264.3208 |
44.2130 |
42.3760 |
44.7270 |
42.8680 |
| 2025-04-26 |
43.9909 |
1,384.0130 |
43.8340 |
43.1870 |
45.1690 |
43.8270 |
| 2025-04-25 |
43.9860 |
1,936.9801 |
43.7890 |
43.2040 |
44.5020 |
43.9200 |
| 2025-04-24 |
42.5337 |
2,397.7767 |
43.1350 |
41.3800 |
44.0000 |
43.5400 |
| 2025-04-23 |
43.1545 |
1,708.8047 |
42.7800 |
42.3710 |
43.9230 |
42.9930 |
| 2025-04-22 |
40.4578 |
1,381.1747 |
39.7960 |
38.9720 |
42.8000 |
42.3720 |
| 2025-04-21 |
40.7313 |
1,826.6921 |
40.3430 |
39.8010 |
41.6140 |
39.9650 |
| 2025-04-20 |
40.1517 |
616.0604 |
40.4980 |
39.3480 |
40.6410 |
40.0020 |
| 2025-04-19 |
39.9075 |
7,512.9626 |
39.2560 |
33.6660 |
40.4770 |
40.3140 |
| 2025-04-18 |
39.8422 |
435.4425 |
39.1860 |
38.9310 |
40.1870 |
40.0990 |
| 2025-04-17 |
39.2715 |
2,056.1287 |
39.2130 |
38.4760 |
39.9180 |
39.3370 |
| 2025-04-16 |
39.7981 |
1,897.1872 |
39.7650 |
38.9530 |
40.4490 |
39.0900 |
| 2025-04-15 |
40.2292 |
1,657.1974 |
40.2990 |
39.6230 |
40.9860 |
40.1880 |
| 2025-04-14 |
40.9649 |
3,151.0683 |
40.6400 |
40.0750 |
42.0980 |
40.4240 |
| 2025-04-13 |
41.3824 |
719.3272 |
41.8740 |
40.4860 |
42.1790 |
40.5610 |
| 2025-04-12 |
41.0037 |
1,205.2765 |
40.3470 |
40.0980 |
42.3560 |
41.9570 |
| 2025-04-11 |
40.3825 |
4,893.9308 |
39.1220 |
39.1060 |
41.4570 |
40.2320 |
| 2025-04-10 |
38.8165 |
2,040.1073 |
40.0890 |
37.5210 |
40.0930 |
38.4480 |
| 2025-04-09 |
37.7644 |
6,305.0248 |
37.0070 |
35.5130 |
40.7430 |
40.2210 |
| 2025-04-08 |
38.8306 |
6,988.3617 |
39.4170 |
36.5770 |
40.4990 |
37.1340 |
| 2025-04-07 |
38.4824 |
8,466.9478 |
39.6770 |
36.2190 |
41.3080 |
39.9310 |
| 2025-04-06 |
43.1808 |
1,620.2205 |
44.6130 |
39.9020 |
44.6130 |
40.6080 |
| 2025-04-05 |
44.7485 |
3,541.8591 |
44.4380 |
43.6940 |
46.9610 |
44.3260 |
| 2025-04-04 |
45.2583 |
6,521.7761 |
47.2200 |
43.6910 |
47.4960 |
45.1310 |
| 2025-04-03 |
45.5351 |
11,521.3414 |
44.5050 |
43.9450 |
47.7400 |
47.0020 |
| 2025-04-02 |
43.6898 |
8,355.5088 |
44.0380 |
42.1940 |
48.2740 |
43.6230 |
| 2025-04-01 |
47.9702 |
8,835.5508 |
39.5450 |
39.2080 |
70.0000 |
46.9460 |
| 2025-03-31 |
38.8534 |
2,524.7367 |
39.1330 |
38.2620 |
39.4060 |
38.2840 |
| 2025-03-30 |
39.0226 |
2,688.0390 |
38.6980 |
38.4380 |
39.5850 |
39.4250 |
| 2025-03-29 |
40.2481 |
4,128.9874 |
40.9940 |
38.6070 |
41.3110 |
38.9580 |
| 2025-03-28 |
41.4137 |
5,500.2674 |
44.6090 |
39.6880 |
44.6880 |
40.0210 |