Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-04 |
48.2466 |
3,807.4356 |
47.7860 |
47.5120 |
48.9020 |
48.1970 |
| 2022-09-03 |
47.3442 |
5,016.7310 |
46.1390 |
45.7600 |
48.4680 |
47.7930 |
| 2022-09-02 |
47.4631 |
12,524.6271 |
48.0470 |
45.3270 |
48.5380 |
46.1020 |
| 2022-09-01 |
46.9034 |
5,548.1158 |
46.4210 |
45.0500 |
48.2420 |
47.6870 |
| 2022-08-31 |
47.9291 |
4,241.2118 |
47.6230 |
46.2330 |
49.2640 |
46.4320 |
| 2022-08-30 |
49.7995 |
12,042.1484 |
49.5680 |
46.1010 |
52.1400 |
48.1980 |
| 2022-08-29 |
46.5508 |
7,812.2133 |
43.8970 |
43.3940 |
49.0940 |
48.8090 |
| 2022-08-28 |
46.4905 |
4,470.9944 |
46.2590 |
45.3360 |
47.6360 |
46.1940 |
| 2022-08-27 |
46.2551 |
1,576.6635 |
46.1920 |
45.1950 |
46.9040 |
46.0890 |
| 2022-08-26 |
50.7578 |
7,908.6248 |
51.7200 |
46.6660 |
54.4290 |
46.6660 |
| 2022-08-25 |
51.4029 |
6,655.2598 |
50.5350 |
50.0620 |
52.7190 |
51.7690 |
| 2022-08-24 |
50.8281 |
7,487.3528 |
50.8890 |
49.5940 |
52.3850 |
50.6470 |
| 2022-08-23 |
50.9383 |
10,194.1789 |
50.8560 |
48.8670 |
52.2740 |
50.7030 |
| 2022-08-22 |
49.9395 |
11,101.6145 |
50.8970 |
47.8550 |
52.7140 |
50.3620 |
| 2022-08-21 |
50.1259 |
1,156.8698 |
49.4620 |
49.2110 |
51.7170 |
50.2780 |
| 2022-08-20 |
50.5914 |
3,104.5928 |
50.0180 |
48.0840 |
52.2060 |
48.1350 |
| 2022-08-19 |
51.8129 |
5,788.4018 |
56.0770 |
49.6030 |
56.1980 |
50.4590 |
| 2022-08-18 |
59.0863 |
3,499.1698 |
58.6650 |
57.9890 |
59.8000 |
58.4560 |
| 2022-08-17 |
61.1602 |
5,004.9384 |
61.1600 |
58.2410 |
63.3890 |
58.2410 |
| 2022-08-16 |
61.2544 |
7,097.5938 |
61.5350 |
59.9730 |
62.8360 |
60.9280 |
| 2022-08-15 |
62.8268 |
6,919.2645 |
62.8990 |
60.4720 |
64.5520 |
61.5600 |
| 2022-08-14 |
64.8551 |
5,074.4569 |
65.4520 |
62.3320 |
68.2680 |
63.1050 |
| 2022-08-13 |
65.4960 |
3,725.7573 |
65.2490 |
63.9500 |
66.6120 |
65.6350 |
| 2022-08-12 |
64.3097 |
4,040.4604 |
63.5310 |
62.0430 |
65.5120 |
65.2350 |
| 2022-08-11 |
64.7537 |
7,137.6743 |
66.4960 |
63.1490 |
66.5650 |
63.8630 |
| 2022-08-10 |
63.5564 |
9,479.3911 |
58.7670 |
57.5760 |
70.6940 |
64.8340 |
| 2022-08-09 |
61.6386 |
4,186.7786 |
62.8110 |
58.4770 |
65.2230 |
59.4140 |
| 2022-08-08 |
63.7218 |
3,597.6885 |
62.8760 |
61.6280 |
65.1880 |
62.9110 |
| 2022-08-07 |
64.1088 |
5,196.7369 |
64.8880 |
62.4480 |
66.2490 |
62.8030 |
| 2022-08-06 |
62.3574 |
6,842.2413 |
61.1390 |
60.1790 |
65.4620 |
64.4200 |
| 2022-08-05 |
59.1297 |
5,891.5420 |
56.9270 |
56.6340 |
60.4700 |
59.5770 |
| 2022-08-04 |
56.8479 |
3,907.6923 |
56.5590 |
55.7810 |
58.2550 |
56.2710 |
| 2022-08-03 |
57.8347 |
3,790.4642 |
56.3740 |
54.4560 |
59.3730 |
58.2280 |
| 2022-08-02 |
56.4315 |
7,098.4838 |
58.5790 |
54.2040 |
59.2850 |
57.1880 |
| 2022-08-01 |
59.5521 |
7,814.8671 |
56.9910 |
56.6650 |
62.1370 |
58.5760 |
| 2022-07-31 |
60.4218 |
21,386.9491 |
57.9830 |
57.4570 |
62.5380 |
59.0100 |
| 2022-07-30 |
59.3457 |
15,042.4302 |
57.3360 |
56.6110 |
61.6720 |
58.5510 |
| 2022-07-29 |
57.5797 |
10,411.8056 |
57.9670 |
55.3990 |
59.8300 |
57.3420 |
| 2022-07-28 |
56.9197 |
18,031.6557 |
55.3060 |
53.0220 |
60.6710 |
59.4460 |
| 2022-07-27 |
51.0755 |
13,287.6809 |
49.3000 |
47.7750 |
56.8420 |
56.1890 |
| 2022-07-26 |
49.0243 |
10,505.1809 |
49.9440 |
46.5870 |
50.6430 |
47.5090 |
| 2022-07-25 |
53.0875 |
16,552.4514 |
54.9840 |
50.4650 |
55.5770 |
51.2280 |
| 2022-07-24 |
55.7765 |
6,287.5568 |
55.7500 |
54.6130 |
56.9040 |
55.5930 |
| 2022-07-23 |
55.2847 |
5,504.8553 |
55.8270 |
53.7060 |
57.9040 |
55.7990 |
| 2022-07-22 |
58.0501 |
3,947.3061 |
57.9000 |
54.8850 |
61.3640 |
56.1610 |
| 2022-07-21 |
56.1585 |
3,037.6362 |
56.1770 |
53.9950 |
59.2250 |
57.5120 |
| 2022-07-20 |
59.5840 |
8,789.7524 |
61.1640 |
55.1530 |
62.4960 |
55.9900 |
| 2022-07-19 |
60.0256 |
13,928.4112 |
57.4650 |
55.1500 |
63.8550 |
61.4710 |
| 2022-07-18 |
56.9433 |
13,172.6782 |
54.9630 |
54.4300 |
58.7110 |
56.8480 |
| 2022-07-17 |
54.8978 |
10,394.0829 |
55.9940 |
53.6230 |
56.4830 |
55.4620 |