Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-16 |
54.9566 |
7,736.5074 |
55.1150 |
52.8510 |
58.1400 |
55.1890 |
| 2022-07-15 |
57.2413 |
16,796.2712 |
55.0400 |
54.0720 |
59.6530 |
56.5040 |
| 2022-07-14 |
50.5261 |
15,900.0427 |
49.4740 |
46.6660 |
55.8400 |
54.7690 |
| 2022-07-13 |
46.5058 |
8,283.1643 |
45.8820 |
43.7650 |
48.5530 |
47.2510 |
| 2022-07-12 |
48.4048 |
15,047.7198 |
48.6300 |
46.4190 |
50.3110 |
46.6620 |
| 2022-07-11 |
53.2569 |
13,423.8071 |
53.5780 |
48.4830 |
55.2080 |
48.9560 |
| 2022-07-10 |
55.1598 |
16,329.4463 |
55.0850 |
51.7950 |
58.3590 |
53.1570 |
| 2022-07-09 |
52.0028 |
11,589.5601 |
46.9630 |
46.8070 |
54.8040 |
54.7650 |
| 2022-07-08 |
47.9413 |
9,557.5661 |
48.3350 |
46.0260 |
50.0230 |
47.2070 |
| 2022-07-07 |
48.5153 |
14,145.6287 |
46.2970 |
45.7630 |
50.1130 |
48.3840 |
| 2022-07-06 |
46.1889 |
6,203.0905 |
45.9540 |
45.5070 |
47.3140 |
46.4230 |
| 2022-07-05 |
47.3431 |
2,124.0293 |
49.4350 |
44.9640 |
50.4530 |
46.8350 |
| 2022-07-04 |
48.4785 |
3,100.4434 |
49.4360 |
47.2630 |
49.9150 |
48.9720 |
| 2022-07-03 |
48.1806 |
15,551.5152 |
47.5070 |
45.9520 |
50.6160 |
49.3470 |
| 2022-07-02 |
46.7150 |
11,594.8483 |
47.4790 |
45.3610 |
47.9390 |
47.1660 |
| 2022-07-01 |
47.4256 |
8,777.8376 |
47.3970 |
45.2250 |
49.4970 |
47.4970 |
| 2022-06-30 |
46.8510 |
13,104.6083 |
49.7520 |
42.7680 |
50.4030 |
46.9750 |
| 2022-06-29 |
48.0787 |
24,491.9878 |
46.7170 |
46.1720 |
51.6250 |
49.9340 |
| 2022-06-28 |
49.9078 |
20,008.8533 |
49.7780 |
48.1210 |
51.8770 |
49.1190 |
| 2022-06-27 |
50.4453 |
15,963.9041 |
50.6000 |
48.0230 |
53.8210 |
49.6460 |
| 2022-06-26 |
53.1278 |
19,585.3834 |
55.1530 |
50.5540 |
55.3650 |
50.8550 |
| 2022-06-25 |
49.8379 |
21,337.5612 |
46.3810 |
45.6010 |
56.6000 |
53.3740 |
| 2022-06-24 |
44.1596 |
12,108.6842 |
43.0020 |
41.5000 |
47.4980 |
46.5090 |
| 2022-06-23 |
42.4394 |
12,800.6649 |
39.6110 |
39.5770 |
44.6920 |
43.5850 |
| 2022-06-22 |
38.9938 |
28,611.0549 |
38.6650 |
27.4150 |
42.1510 |
39.7400 |
| 2022-06-21 |
40.8741 |
38,739.6717 |
34.8060 |
33.9890 |
44.6340 |
39.2330 |
| 2022-06-20 |
32.9612 |
22,093.4862 |
32.0240 |
30.0950 |
35.2160 |
34.4450 |
| 2022-06-19 |
29.2051 |
25,003.5122 |
28.7330 |
27.1790 |
32.6440 |
31.6150 |
| 2022-06-18 |
29.1630 |
17,561.0259 |
32.2800 |
26.2540 |
33.0410 |
28.6130 |
| 2022-06-17 |
31.6038 |
18,342.3220 |
29.2980 |
29.2980 |
33.1890 |
32.2710 |
| 2022-06-16 |
32.6455 |
25,391.3296 |
35.6220 |
29.2850 |
36.3580 |
30.1810 |
| 2022-06-15 |
31.7526 |
58,792.1986 |
35.0750 |
29.4420 |
35.5890 |
35.0250 |
| 2022-06-14 |
34.9681 |
39,057.2381 |
35.7280 |
32.3800 |
37.1660 |
35.0130 |
| 2022-06-13 |
36.1249 |
24,325.1717 |
41.1490 |
33.6190 |
41.3790 |
34.7440 |
| 2022-06-12 |
43.1699 |
31,539.6733 |
45.5980 |
40.6380 |
45.7960 |
43.2070 |
| 2022-06-11 |
49.1478 |
26,427.7989 |
51.5530 |
44.7100 |
52.5750 |
45.8560 |
| 2022-06-10 |
52.5368 |
18,930.8269 |
55.3490 |
50.6120 |
55.7280 |
51.4190 |
| 2022-06-09 |
55.5912 |
7,535.7232 |
55.5050 |
54.7460 |
56.8760 |
55.3320 |
| 2022-06-08 |
56.3927 |
7,409.7206 |
57.2590 |
54.9860 |
58.4610 |
55.8430 |
| 2022-06-07 |
56.9554 |
8,985.8931 |
59.4360 |
54.6830 |
59.6610 |
57.6660 |