Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
59.5710 |
8,800.9244 |
57.9070 |
57.8010 |
61.8690 |
58.9800 |
| 2022-06-05 |
57.7313 |
23,387.6031 |
58.0650 |
56.6830 |
59.2600 |
58.9030 |
| 2022-06-04 |
56.3946 |
24,388.1862 |
55.9840 |
54.8700 |
58.3000 |
57.6110 |
| 2022-06-03 |
56.4136 |
12,806.8882 |
58.8990 |
55.0010 |
59.2730 |
56.0000 |
| 2022-06-02 |
57.5757 |
20,777.1951 |
56.6730 |
56.1510 |
59.2200 |
59.0350 |
| 2022-06-01 |
63.8461 |
22,992.5693 |
63.8080 |
57.8090 |
69.9890 |
58.8200 |
| 2022-05-31 |
63.9366 |
21,131.6146 |
63.3710 |
61.8040 |
67.8700 |
63.9900 |
| 2022-05-30 |
59.9114 |
21,248.7370 |
57.0960 |
56.3690 |
63.9940 |
62.9110 |
| 2022-05-29 |
56.6977 |
10,225.0319 |
56.9290 |
55.2650 |
57.7470 |
57.0230 |
| 2022-05-28 |
56.8447 |
5,654.5996 |
56.0470 |
54.6970 |
58.2730 |
57.0370 |
| 2022-05-27 |
57.3771 |
14,349.8536 |
59.3130 |
54.3520 |
60.2570 |
56.1420 |
| 2022-05-26 |
62.3126 |
12,215.9396 |
65.7810 |
57.8850 |
67.3340 |
60.2940 |
| 2022-05-25 |
68.6722 |
10,026.1677 |
70.5290 |
65.2020 |
72.1040 |
67.0290 |
| 2022-05-24 |
68.6832 |
12,757.3823 |
68.8660 |
65.1380 |
71.2640 |
68.6830 |
| 2022-05-23 |
72.4327 |
13,172.6406 |
70.4360 |
69.2400 |
75.3360 |
69.6610 |
| 2022-05-22 |
70.3083 |
14,822.5400 |
68.1520 |
67.2290 |
72.9610 |
70.0660 |
| 2022-05-21 |
66.4939 |
9,708.9017 |
65.7620 |
64.5960 |
69.2940 |
67.9630 |
| 2022-05-20 |
66.5696 |
14,459.2384 |
67.4220 |
62.9690 |
69.1210 |
67.0660 |
| 2022-05-19 |
65.9051 |
7,832.3532 |
64.2910 |
61.4420 |
68.4530 |
67.0730 |
| 2022-05-18 |
68.6475 |
11,217.0035 |
73.9830 |
64.0850 |
75.3740 |
66.2180 |
| 2022-05-17 |
69.9175 |
6,584.4525 |
66.8910 |
66.7970 |
72.7510 |
71.6690 |
| 2022-05-16 |
69.3700 |
7,519.1957 |
74.7290 |
65.8570 |
74.7290 |
68.5180 |
| 2022-05-15 |
70.5396 |
7,939.0247 |
71.2790 |
67.6680 |
74.7530 |
74.4520 |
| 2022-05-14 |
68.6835 |
12,809.5013 |
68.4250 |
63.8760 |
73.0780 |
69.2840 |
| 2022-05-13 |
70.8425 |
10,210.6202 |
60.9550 |
60.0120 |
75.7300 |
68.6990 |
| 2022-05-12 |
61.8060 |
12,305.5697 |
69.0490 |
53.2280 |
73.5620 |
59.8770 |
| 2022-05-11 |
81.6009 |
19,836.7396 |
87.9130 |
66.4190 |
90.9370 |
69.9400 |
| 2022-05-10 |
86.9320 |
21,439.3190 |
79.6890 |
75.4900 |
95.3680 |
87.6700 |
| 2022-05-09 |
88.1997 |
13,178.4585 |
97.7030 |
80.2860 |
99.6940 |
83.1990 |
| 2022-05-08 |
99.2591 |
8,858.1530 |
98.5340 |
94.6190 |
134.7900 |
99.4880 |
| 2022-05-07 |
101.6848 |
10,918.6390 |
103.1400 |
95.7240 |
103.8300 |
98.8850 |
| 2022-05-06 |
103.2992 |
12,033.9102 |
104.6900 |
100.4900 |
105.6500 |
103.1400 |
| 2022-05-05 |
108.8584 |
13,832.5424 |
115.6600 |
101.7600 |
117.1700 |
104.7800 |
| 2022-05-04 |
109.0856 |
6,223.8514 |
103.0300 |
102.6600 |
115.5400 |
114.9300 |
| 2022-05-03 |
104.5139 |
7,267.6775 |
104.1500 |
100.8800 |
106.7100 |
102.7800 |
| 2022-05-02 |
104.7404 |
8,650.6798 |
105.7800 |
100.8900 |
107.8500 |
105.2100 |
| 2022-05-01 |
103.5940 |
11,489.4474 |
103.6600 |
101.1000 |
107.9300 |
104.2500 |
| 2022-04-30 |
113.7128 |
12,183.0935 |
114.0900 |
109.5300 |
116.7000 |
110.5300 |
| 2022-04-29 |
118.1521 |
10,915.1332 |
122.5500 |
112.2400 |
123.8100 |
114.0100 |
| 2022-04-28 |
124.0517 |
5,634.3876 |
124.5200 |
121.0900 |
126.5100 |
122.5500 |
| 2022-04-27 |
123.8445 |
7,014.9947 |
120.5000 |
119.8300 |
126.9800 |
123.7200 |
| 2022-04-26 |
127.4106 |
6,680.5188 |
132.8800 |
119.7200 |
134.0200 |
119.7200 |
| 2022-04-25 |
127.4390 |
5,634.0000 |
129.3800 |
121.8500 |
177.6300 |
133.0100 |
| 2022-04-24 |
131.1637 |
3,668.7758 |
131.2600 |
128.6500 |
133.4600 |
129.9600 |
| 2022-04-23 |
134.4362 |
4,009.8034 |
135.3400 |
131.7100 |
136.9700 |
132.1900 |
| 2022-04-22 |
136.0426 |
5,051.0597 |
136.2700 |
132.9700 |
139.4800 |
135.1200 |
| 2022-04-21 |
144.0931 |
7,508.2157 |
146.6400 |
132.6400 |
148.7400 |
133.4000 |
| 2022-04-20 |
144.4532 |
6,785.8722 |
142.9600 |
139.5300 |
149.2900 |
145.8500 |
| 2022-04-19 |
141.5018 |
4,931.7998 |
140.7400 |
107.0700 |
144.1700 |
140.7000 |
| 2022-04-18 |
138.1381 |
6,240.7850 |
141.7500 |
132.7600 |
146.5200 |
139.8200 |