Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
37.5148 |
6,996.3344 |
38.7680 |
35.7990 |
39.9250 |
37.6550 |
| 2023-03-10 |
37.8778 |
10,504.4526 |
38.7450 |
35.6500 |
39.0470 |
38.5750 |
| 2023-03-09 |
39.0323 |
4,401.9486 |
40.9320 |
37.5730 |
42.4450 |
38.5130 |
| 2023-03-08 |
43.2964 |
1,376.2722 |
45.4730 |
40.7500 |
45.8970 |
41.3980 |
| 2023-03-07 |
45.4686 |
746.4835 |
46.4170 |
44.1890 |
46.9660 |
44.4780 |
| 2023-03-06 |
45.6387 |
2,155.3913 |
45.5950 |
44.7180 |
47.4960 |
46.4390 |
| 2023-03-05 |
46.8231 |
6,373.2050 |
46.6040 |
46.1990 |
47.5690 |
46.5710 |
| 2023-03-04 |
46.4716 |
6,561.2283 |
47.7400 |
45.3850 |
48.5960 |
45.7040 |
| 2023-03-03 |
46.2656 |
6,246.7288 |
49.9910 |
43.5180 |
49.9910 |
47.5110 |
| 2023-03-02 |
49.9224 |
1,680.2773 |
51.7530 |
48.5310 |
51.8880 |
49.8290 |
| 2023-03-01 |
50.5495 |
2,538.9831 |
48.8960 |
48.4550 |
51.7230 |
51.3280 |
| 2023-02-28 |
49.5414 |
2,094.7205 |
50.3140 |
48.4290 |
50.4690 |
48.9800 |
| 2023-02-27 |
51.2340 |
1,944.8219 |
51.7730 |
50.1340 |
52.5940 |
50.5200 |
| 2023-02-26 |
51.2206 |
1,047.1364 |
50.6800 |
50.1850 |
52.2030 |
51.8830 |
| 2023-02-25 |
49.9392 |
2,039.3034 |
50.9090 |
48.3290 |
51.4440 |
50.4900 |
| 2023-02-24 |
51.7759 |
3,017.9638 |
53.5370 |
49.6020 |
54.0400 |
49.9990 |
| 2023-02-23 |
53.9264 |
1,270.5600 |
54.3420 |
52.3990 |
55.3230 |
53.4660 |
| 2023-02-22 |
54.4455 |
4,918.7438 |
57.6830 |
52.0920 |
57.6830 |
54.2300 |
| 2023-02-21 |
56.7681 |
8,114.1600 |
58.0820 |
55.1780 |
59.8330 |
57.2570 |
| 2023-02-20 |
56.9553 |
3,609.5780 |
56.6070 |
54.6720 |
58.1390 |
57.4000 |
| 2023-02-19 |
58.9023 |
11,049.2332 |
54.8100 |
52.9580 |
64.1400 |
57.1030 |
| 2023-02-18 |
54.4045 |
4,387.9844 |
52.1030 |
52.1030 |
56.0870 |
54.6230 |
| 2023-02-17 |
51.1508 |
3,425.4914 |
48.6740 |
48.4780 |
52.8710 |
52.0740 |
| 2023-02-16 |
52.0518 |
4,698.4667 |
51.9770 |
50.7560 |
53.5070 |
51.1710 |
| 2023-02-15 |
50.3854 |
3,222.3255 |
49.1250 |
48.5700 |
52.3240 |
51.7740 |
| 2023-02-14 |
48.5505 |
3,230.8868 |
48.6390 |
46.9550 |
49.7000 |
48.9240 |
| 2023-02-13 |
48.3399 |
4,214.7621 |
48.5650 |
46.6310 |
50.0150 |
47.6400 |
| 2023-02-12 |
49.6545 |
1,258.7447 |
50.1050 |
47.7410 |
50.4840 |
48.7450 |
| 2023-02-11 |
50.0456 |
744.4779 |
49.8240 |
49.4970 |
50.6760 |
50.2280 |
| 2023-02-10 |
49.4350 |
3,032.4505 |
49.1240 |
48.1910 |
50.6250 |
49.6890 |
| 2023-02-09 |
52.8932 |
3,934.8493 |
56.2060 |
47.8800 |
56.6390 |
49.1190 |
| 2023-02-08 |
56.2433 |
2,419.7053 |
57.1700 |
53.8610 |
58.3270 |
55.9660 |
| 2023-02-07 |
55.3581 |
2,477.2472 |
51.2890 |
51.2710 |
58.1570 |
57.2250 |
| 2023-02-06 |
52.5012 |
1,071.7736 |
52.0130 |
51.3280 |
53.4810 |
52.8950 |
| 2023-02-05 |
52.0005 |
1,560.9155 |
53.6180 |
50.4400 |
54.2230 |
51.5500 |
| 2023-02-04 |
54.0385 |
1,316.1139 |
54.4740 |
53.0770 |
54.8690 |
54.1310 |
| 2023-02-03 |
53.6756 |
2,374.8861 |
52.6010 |
52.4160 |
55.3300 |
54.1670 |
| 2023-02-02 |
55.5191 |
3,690.5540 |
55.6790 |
52.0470 |
58.4440 |
52.8660 |
| 2023-02-01 |
52.3604 |
2,792.8422 |
51.9800 |
50.1710 |
55.9070 |
55.4530 |
| 2023-01-31 |
52.5488 |
1,912.9633 |
51.7000 |
51.2360 |
53.4440 |
52.0920 |
| 2023-01-30 |
53.7624 |
2,988.7937 |
56.1250 |
50.5390 |
57.1540 |
51.4160 |
| 2023-01-29 |
56.3054 |
2,116.0572 |
55.6630 |
55.0480 |
57.4080 |
55.8570 |
| 2023-01-28 |
56.4667 |
1,885.0610 |
57.7940 |
54.6750 |
58.1230 |
55.5210 |
| 2023-01-27 |
56.0746 |
4,218.9568 |
55.1860 |
52.0430 |
62.0360 |
57.7040 |
| 2023-01-26 |
52.1248 |
3,175.8485 |
51.2480 |
50.4870 |
55.8200 |
55.1410 |
| 2023-01-25 |
49.6120 |
2,777.6685 |
48.1360 |
47.3140 |
51.6410 |
51.3000 |
| 2023-01-24 |
50.6186 |
3,733.2479 |
52.1140 |
47.2700 |
53.7860 |
48.2450 |
| 2023-01-23 |
52.2952 |
2,823.6856 |
51.3070 |
51.2420 |
54.0180 |
52.2010 |
| 2023-01-22 |
51.5748 |
1,755.9067 |
50.8410 |
49.5590 |
53.7190 |
51.8140 |
| 2023-01-21 |
52.2444 |
3,803.1100 |
51.3360 |
49.9070 |
53.9940 |
52.7700 |