Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
29.3759 |
1,437.7954 |
30.1420 |
28.7270 |
30.1420 |
28.7270 |
| 2025-12-13 |
29.6119 |
1,654.4387 |
29.5180 |
28.8190 |
31.7830 |
29.9380 |
| 2025-12-12 |
29.9181 |
682.7955 |
29.9390 |
29.8270 |
30.0840 |
30.0100 |
| 2025-12-11 |
30.7743 |
610.8738 |
31.2290 |
30.4860 |
31.2290 |
30.5790 |
| 2025-12-10 |
31.4207 |
363.3317 |
31.6650 |
31.0730 |
31.6650 |
31.1090 |
| 2025-12-09 |
31.1703 |
886.3111 |
31.3250 |
30.9730 |
31.7390 |
31.5330 |
| 2025-12-08 |
31.1031 |
2,053.9290 |
30.7000 |
30.7000 |
31.3560 |
31.1600 |
| 2025-12-07 |
30.8362 |
321.7495 |
31.1750 |
30.2100 |
31.2470 |
30.3280 |
| 2025-12-06 |
31.3201 |
1,547.6736 |
30.8770 |
30.8770 |
31.8400 |
31.8250 |
| 2025-12-05 |
32.4617 |
5,459.7364 |
34.2300 |
31.0700 |
34.7520 |
31.3860 |
| 2025-12-04 |
34.5451 |
1,059.1878 |
35.1610 |
33.5860 |
35.3460 |
33.8950 |
| 2025-12-03 |
35.3249 |
1,473.4683 |
35.5270 |
34.6940 |
36.6260 |
35.1090 |
| 2025-12-02 |
34.8417 |
1,186.1872 |
33.8610 |
33.0580 |
36.3900 |
35.3900 |
| 2025-12-01 |
33.7789 |
2,836.6096 |
33.2470 |
32.6470 |
36.6930 |
35.3340 |
| 2025-11-30 |
33.2863 |
2,259.8244 |
31.7200 |
31.7200 |
35.0120 |
32.2710 |
| 2025-11-29 |
32.3828 |
4,068.1445 |
33.2520 |
31.3070 |
33.8660 |
31.3280 |
| 2025-11-28 |
31.8654 |
5,285.2194 |
30.1200 |
29.9460 |
35.1830 |
32.9220 |
| 2025-11-27 |
30.5946 |
5,026.1391 |
30.4680 |
30.2530 |
30.9250 |
30.4270 |
| 2025-11-26 |
30.0993 |
5,375.0474 |
30.0810 |
29.2570 |
31.3110 |
31.0610 |
| 2025-11-25 |
29.5632 |
1,099.9504 |
29.6520 |
29.2620 |
29.7760 |
29.6000 |
| 2025-11-24 |
28.8281 |
508.3298 |
29.0300 |
28.4290 |
29.3380 |
28.6420 |
| 2025-11-23 |
28.9472 |
7,525.5529 |
28.8340 |
28.6720 |
29.3100 |
28.8380 |
| 2025-11-22 |
28.7072 |
2,198.2077 |
29.0110 |
28.3820 |
29.1600 |
28.8270 |
| 2025-11-21 |
29.1870 |
3,411.7690 |
29.9180 |
27.1300 |
30.3740 |
27.8450 |
| 2025-11-20 |
31.4255 |
606.1973 |
31.5240 |
31.2260 |
31.7880 |
31.7880 |
| 2025-11-19 |
31.2881 |
1,021.1660 |
31.9230 |
30.8460 |
32.2040 |
30.8460 |
| 2025-11-18 |
31.6357 |
320.4417 |
31.4590 |
31.2790 |
32.0590 |
31.7860 |
| 2025-11-17 |
32.7092 |
1,635.0744 |
31.9590 |
31.3620 |
33.3330 |
31.3620 |
| 2025-11-16 |
31.9400 |
255.5392 |
33.0180 |
31.4220 |
33.0180 |
31.8700 |
| 2025-11-15 |
33.0403 |
725.8572 |
33.0600 |
32.3090 |
33.3410 |
33.1510 |
| 2025-11-14 |
33.2807 |
2,788.9742 |
33.5420 |
32.2270 |
33.9070 |
33.0960 |
| 2025-11-13 |
33.7905 |
1,938.5923 |
33.0030 |
32.5500 |
34.3550 |
33.9150 |
| 2025-11-12 |
34.2888 |
3,528.1958 |
32.9020 |
32.7120 |
35.9220 |
32.7540 |
| 2025-11-11 |
35.0321 |
712.1413 |
35.1370 |
33.6730 |
35.9860 |
34.0670 |
| 2025-11-10 |
34.9161 |
1,223.1334 |
34.8910 |
33.9120 |
35.1840 |
34.3610 |
| 2025-11-09 |
33.7526 |
403.6875 |
34.4450 |
32.8320 |
34.4450 |
33.5290 |
| 2025-11-08 |
34.2914 |
2,052.1776 |
35.1130 |
33.1750 |
35.1130 |
33.9940 |
| 2025-11-07 |
32.5308 |
1,774.1133 |
32.2070 |
32.0920 |
33.2490 |
32.7720 |
| 2025-11-06 |
32.2061 |
1,839.0368 |
32.1870 |
31.6740 |
32.4600 |
31.6740 |
| 2025-11-05 |
31.2567 |
2,771.0630 |
30.9720 |
30.6110 |
31.8620 |
31.8450 |
| 2025-11-04 |
32.7887 |
404.8430 |
32.8610 |
31.6090 |
33.1650 |
31.7230 |
| 2025-11-03 |
33.9522 |
1,547.6047 |
35.7580 |
33.6320 |
35.7580 |
34.0880 |
| 2025-11-02 |
35.6877 |
1,122.5312 |
35.6790 |
35.3850 |
36.1420 |
35.5540 |
| 2025-11-01 |
35.5385 |
2,745.7346 |
34.9970 |
34.5620 |
36.1550 |
35.7000 |
| 2025-10-31 |
34.9568 |
154.2625 |
34.9440 |
34.7490 |
35.1930 |
35.0630 |
| 2025-10-30 |
36.1526 |
4,920.3339 |
37.1620 |
34.4680 |
37.1620 |
34.6960 |
| 2025-10-29 |
36.1890 |
366.6956 |
36.0310 |
36.0310 |
36.5700 |
36.2200 |
| 2025-10-28 |
37.3878 |
309.1857 |
37.6410 |
37.2490 |
37.6410 |
37.4120 |
| 2025-10-27 |
38.3424 |
618.1669 |
38.6130 |
37.5280 |
39.0700 |
38.1500 |
| 2025-10-26 |
38.2423 |
256.1035 |
38.3750 |
37.9980 |
38.4720 |
38.2820 |