Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
105.4294 |
2,785.5517 |
109.5200 |
103.0300 |
110.4500 |
104.3900 |
| 2022-03-05 |
107.4766 |
388.8246 |
108.7200 |
105.4600 |
110.7300 |
109.3400 |
| 2022-03-04 |
113.7460 |
1,422.3684 |
117.3100 |
108.1000 |
117.5700 |
108.1000 |
| 2022-03-03 |
118.9384 |
1,749.9963 |
120.5400 |
115.7600 |
122.9000 |
117.4400 |
| 2022-03-02 |
122.9808 |
2,731.6218 |
125.7500 |
119.4100 |
126.8900 |
121.9300 |
| 2022-03-01 |
122.7047 |
2,466.7121 |
121.2900 |
117.7900 |
128.1800 |
125.3200 |
| 2022-02-28 |
113.0613 |
4,050.9946 |
106.9500 |
105.2000 |
120.6300 |
120.6300 |
| 2022-02-27 |
111.8322 |
4,270.9891 |
112.9300 |
105.4700 |
117.7000 |
107.1900 |
| 2022-02-26 |
114.2190 |
2,419.2830 |
112.8200 |
111.6300 |
116.1800 |
112.2000 |
| 2022-02-25 |
109.5442 |
3,234.0416 |
107.6300 |
105.6500 |
114.3400 |
113.8000 |
| 2022-02-24 |
101.0276 |
10,566.8249 |
108.8700 |
93.4590 |
110.6500 |
106.7500 |
| 2022-02-23 |
113.2892 |
6,427.0245 |
112.5700 |
108.8400 |
117.9000 |
108.9500 |
| 2022-02-22 |
108.4661 |
8,649.3149 |
105.9400 |
102.7100 |
112.5800 |
111.9000 |
| 2022-02-21 |
114.0280 |
4,789.2530 |
114.7700 |
108.8100 |
119.8300 |
110.1400 |
| 2022-02-20 |
115.5890 |
5,065.8950 |
122.3200 |
112.0400 |
122.3200 |
115.3200 |
| 2022-02-19 |
121.8399 |
2,407.6485 |
121.2700 |
117.9200 |
124.6000 |
120.6700 |
| 2022-02-18 |
122.4276 |
1,841.3601 |
122.8600 |
118.1700 |
126.2000 |
120.8200 |
| 2022-02-17 |
131.9150 |
8,391.4316 |
136.0600 |
121.2500 |
137.7300 |
123.5100 |
| 2022-02-16 |
133.0463 |
9,553.9497 |
136.1200 |
129.1700 |
137.7300 |
136.1400 |
| 2022-02-15 |
131.5186 |
5,659.8131 |
126.1200 |
125.8000 |
134.7800 |
134.3600 |
| 2022-02-14 |
123.5765 |
4,944.1828 |
124.2300 |
120.6800 |
127.5400 |
126.6400 |
| 2022-02-13 |
127.4768 |
5,790.8532 |
127.9300 |
122.4500 |
129.8800 |
124.3700 |
| 2022-02-12 |
127.0747 |
5,750.9544 |
125.3600 |
122.5400 |
131.0300 |
127.9300 |
| 2022-02-11 |
132.4630 |
6,969.9985 |
133.1500 |
125.5600 |
137.7300 |
125.8600 |
| 2022-02-10 |
140.0641 |
10,844.6651 |
144.8900 |
133.4700 |
146.5500 |
133.7700 |
| 2022-02-09 |
144.9523 |
7,487.1783 |
146.9700 |
140.7500 |
148.4000 |
144.7700 |
| 2022-02-08 |
143.5612 |
18,608.7810 |
149.2700 |
136.0600 |
152.1600 |
147.7300 |
| 2022-02-07 |
143.6069 |
16,838.3446 |
141.0600 |
136.2600 |
148.5800 |
148.4500 |
| 2022-02-06 |
137.8398 |
13,208.0689 |
136.2600 |
133.5600 |
143.1100 |
135.7500 |
| 2022-02-05 |
137.2779 |
16,506.9745 |
135.1800 |
132.3500 |
142.2400 |
136.3200 |
| 2022-02-04 |
130.5036 |
18,382.5263 |
124.7300 |
123.8200 |
134.4300 |
133.9600 |
| 2022-02-03 |
120.6349 |
17,845.2341 |
119.7700 |
116.8800 |
124.4300 |
123.4500 |
| 2022-02-02 |
125.5025 |
12,400.3613 |
126.1600 |
120.0400 |
131.0400 |
121.0700 |
| 2022-02-01 |
125.2220 |
13,161.2131 |
121.8600 |
121.3200 |
129.6800 |
127.9700 |
| 2022-01-31 |
116.7951 |
17,991.7131 |
117.7700 |
112.7600 |
122.8100 |
121.4900 |
| 2022-01-30 |
121.1556 |
11,734.5096 |
124.1400 |
116.5000 |
124.3200 |
118.5300 |
| 2022-01-29 |
123.8231 |
12,231.3384 |
122.3200 |
121.7200 |
126.8000 |
123.5700 |
| 2022-01-28 |
122.7365 |
18,132.4520 |
123.1200 |
118.4600 |
126.0200 |
123.0900 |
| 2022-01-27 |
124.2330 |
26,340.7457 |
125.4000 |
118.7300 |
129.7200 |
121.9700 |
| 2022-01-26 |
130.7001 |
21,780.9594 |
126.7800 |
122.7500 |
136.6800 |
123.8900 |
| 2022-01-25 |
125.3054 |
20,158.9921 |
124.8500 |
121.5200 |
128.0000 |
126.0000 |
| 2022-01-24 |
117.7716 |
71,169.9020 |
128.0000 |
109.9000 |
128.0300 |
123.8800 |
| 2022-01-23 |
125.8142 |
21,081.3324 |
122.6100 |
121.2400 |
130.8300 |
128.4600 |
| 2022-01-22 |
124.3621 |
40,727.5106 |
138.7600 |
109.7600 |
141.7600 |
123.2300 |
| 2022-01-21 |
151.2977 |
27,011.2310 |
161.3800 |
135.1400 |
162.6900 |
141.0500 |
| 2022-01-20 |
170.6712 |
16,150.1752 |
167.8700 |
161.5000 |
177.1700 |
162.7300 |
| 2022-01-19 |
172.3924 |
31,397.0219 |
180.6300 |
166.2400 |
181.1200 |
170.7300 |
| 2022-01-18 |
177.6495 |
84,813.8067 |
181.6000 |
173.0900 |
183.8100 |
177.7300 |
| 2022-01-17 |
182.0696 |
55,329.9290 |
191.3600 |
177.5100 |
191.5700 |
181.7400 |
| 2022-01-16 |
190.0847 |
21,364.9322 |
190.2900 |
186.4300 |
192.3100 |
191.7200 |