Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
56.7593 |
14.6631 |
56.6850 |
55.6250 |
57.3080 |
56.2920 |
| 2024-04-24 |
59.0860 |
298.8490 |
59.3250 |
56.6710 |
60.9100 |
56.8780 |
| 2024-04-23 |
59.4940 |
241.9690 |
59.6770 |
58.8550 |
60.0850 |
59.5290 |
| 2024-04-22 |
59.0878 |
794.3829 |
58.6650 |
58.5400 |
60.6390 |
59.3680 |
| 2024-04-21 |
58.7367 |
408.1060 |
58.7510 |
57.7120 |
59.9100 |
59.3020 |
| 2024-04-20 |
57.6922 |
279.8334 |
54.8610 |
54.2860 |
59.0720 |
59.0240 |
| 2024-04-19 |
53.5009 |
533.5365 |
53.7740 |
49.9990 |
55.7500 |
54.9460 |
| 2024-04-18 |
52.7747 |
960.6893 |
51.8900 |
50.9460 |
54.2550 |
54.0970 |
| 2024-04-17 |
50.5754 |
2,003.5622 |
53.6860 |
49.9280 |
53.7130 |
50.8350 |
| 2024-04-16 |
52.4495 |
639.9903 |
52.7060 |
50.6530 |
53.7610 |
52.7790 |
| 2024-04-15 |
54.0422 |
1,810.5604 |
55.0490 |
51.5350 |
56.4260 |
51.9750 |
| 2024-04-14 |
51.9064 |
8,546.8529 |
51.0240 |
49.0670 |
54.7230 |
52.6750 |
| 2024-04-13 |
52.9899 |
1,835.9937 |
59.3780 |
43.4030 |
59.3780 |
47.6840 |
| 2024-04-12 |
66.6315 |
4,982.9696 |
70.0790 |
54.0860 |
72.0310 |
59.8800 |
| 2024-04-11 |
70.8436 |
684.0155 |
71.2950 |
69.5830 |
72.1810 |
70.0740 |
| 2024-04-10 |
71.2554 |
3,233.8890 |
73.1410 |
68.0770 |
73.4940 |
71.4460 |
| 2024-04-09 |
74.2432 |
2,335.2085 |
76.0410 |
72.8030 |
76.4050 |
73.8210 |
| 2024-04-08 |
74.5500 |
787.0962 |
73.3480 |
72.1880 |
76.4600 |
75.5500 |
| 2024-04-07 |
73.2999 |
887.9065 |
72.7350 |
72.4360 |
74.2860 |
73.3300 |
| 2024-04-06 |
72.2424 |
1,749.0008 |
71.3770 |
71.0480 |
72.7010 |
72.4630 |
| 2024-04-05 |
70.9323 |
3,879.4298 |
72.2700 |
68.9920 |
72.6590 |
71.5430 |
| 2024-04-04 |
71.4958 |
1,413.5651 |
69.7020 |
68.1560 |
74.1960 |
71.9860 |
| 2024-04-03 |
70.5462 |
1,503.3445 |
70.7040 |
68.4240 |
72.0510 |
70.0320 |
| 2024-04-02 |
71.8467 |
2,630.8624 |
75.7350 |
68.6630 |
75.9840 |
70.3650 |
| 2024-04-01 |
75.8274 |
9,076.1445 |
79.5660 |
73.1340 |
80.6850 |
74.7290 |
| 2024-03-31 |
78.6128 |
906.6008 |
76.8310 |
76.6000 |
79.6720 |
79.5450 |
| 2024-03-30 |
78.5334 |
1,196.5674 |
79.8450 |
77.4890 |
79.8450 |
78.0640 |
| 2024-03-29 |
79.6929 |
1,573.1078 |
79.1430 |
77.6710 |
81.7080 |
79.6650 |
| 2024-03-28 |
78.4394 |
2,246.3537 |
77.5630 |
76.3970 |
79.6020 |
78.7680 |
| 2024-03-27 |
77.8144 |
2,785.3380 |
79.1650 |
75.3030 |
80.3980 |
76.8370 |
| 2024-03-26 |
78.9346 |
2,684.6282 |
77.1970 |
77.0370 |
80.5370 |
78.1660 |
| 2024-03-25 |
74.6035 |
2,480.8931 |
73.1060 |
72.7780 |
77.7150 |
77.4840 |
| 2024-03-24 |
71.6766 |
1,606.0668 |
70.5490 |
70.3760 |
73.1580 |
72.9490 |
| 2024-03-23 |
71.0002 |
1,914.3848 |
70.3290 |
69.7090 |
72.0360 |
71.2350 |
| 2024-03-22 |
71.0639 |
4,116.8049 |
74.5620 |
68.5150 |
75.3610 |
69.5730 |
| 2024-03-21 |
74.1682 |
2,929.5839 |
74.2570 |
72.0120 |
76.4560 |
74.1300 |
| 2024-03-20 |
68.4071 |
4,978.3350 |
66.4280 |
63.5480 |
74.4030 |
74.0150 |
| 2024-03-19 |
69.6351 |
11,676.8148 |
75.0410 |
66.6140 |
75.4160 |
69.9350 |
| 2024-03-18 |
77.0514 |
3,773.6480 |
79.4080 |
73.8350 |
80.7170 |
75.1510 |
| 2024-03-17 |
77.8026 |
2,144.9930 |
76.5670 |
72.8000 |
79.9730 |
79.5380 |
| 2024-03-16 |
80.2605 |
4,244.8473 |
82.2940 |
74.8130 |
86.9550 |
76.8560 |
| 2024-03-15 |
82.0773 |
2,809.5082 |
89.6350 |
76.2020 |
90.2730 |
79.8780 |
| 2024-03-14 |
88.3907 |
3,143.9519 |
91.0730 |
85.1770 |
91.3210 |
86.9340 |
| 2024-03-13 |
91.2629 |
3,817.4528 |
87.7320 |
87.0630 |
96.8440 |
89.6310 |
| 2024-03-12 |
89.1212 |
3,575.1736 |
92.8830 |
83.0350 |
94.0300 |
87.3750 |
| 2024-03-11 |
87.5883 |
6,202.5957 |
87.8550 |
82.8110 |
92.3070 |
91.3160 |
| 2024-03-10 |
88.9020 |
1,910.8624 |
91.2780 |
85.0840 |
92.3840 |
87.6810 |
| 2024-03-09 |
90.3258 |
3,528.8380 |
86.1890 |
85.9890 |
93.4080 |
91.6390 |
| 2024-03-08 |
87.9569 |
1,858.9882 |
89.6850 |
82.9780 |
90.9060 |
86.1700 |
| 2024-03-07 |
88.5494 |
2,971.7441 |
89.2650 |
85.8310 |
90.5140 |
89.4720 |