Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-27 |
44.9340 |
1,131.6542 |
44.4590 |
43.8190 |
45.5790 |
44.7270 |
| 2025-03-26 |
44.9924 |
2,647.4990 |
44.5460 |
43.6360 |
45.7700 |
44.5350 |
| 2025-03-25 |
44.4769 |
1,831.9104 |
44.6420 |
43.8950 |
45.0520 |
44.6200 |
| 2025-03-24 |
44.1860 |
3,132.0247 |
42.6890 |
42.5420 |
45.0810 |
44.4860 |
| 2025-03-23 |
43.2807 |
775.8509 |
43.2520 |
42.8970 |
43.7820 |
43.0480 |
| 2025-03-22 |
42.8223 |
2,135.3923 |
41.6030 |
41.4890 |
43.8560 |
43.7890 |
| 2025-03-21 |
42.4624 |
1,677.4438 |
42.9290 |
41.5410 |
43.2780 |
41.9280 |
| 2025-03-20 |
43.2854 |
2,090.1568 |
44.1290 |
42.1620 |
44.3310 |
42.9240 |
| 2025-03-19 |
43.4612 |
4,638.7934 |
43.2760 |
42.8140 |
44.2780 |
43.6130 |
| 2025-03-18 |
43.1118 |
2,157.5220 |
43.1410 |
42.1660 |
43.8600 |
43.2260 |
| 2025-03-17 |
43.1714 |
7,995.2286 |
41.8210 |
41.6280 |
43.9080 |
43.5760 |
| 2025-03-16 |
42.0807 |
4,815.2630 |
42.1550 |
40.7070 |
42.6950 |
41.7970 |
| 2025-03-15 |
41.8527 |
3,439.0613 |
41.5230 |
40.5310 |
43.4180 |
42.9500 |
| 2025-03-14 |
40.5234 |
2,912.0182 |
40.0780 |
39.9350 |
41.6810 |
41.5800 |
| 2025-03-13 |
41.5172 |
1,686.9941 |
41.8700 |
40.4270 |
42.5570 |
40.5110 |
| 2025-03-12 |
40.8834 |
9,996.6645 |
40.5090 |
34.3000 |
42.4200 |
41.9680 |
| 2025-03-11 |
39.9666 |
16,219.7723 |
41.1380 |
37.5500 |
42.3370 |
41.1610 |
| 2025-03-10 |
43.6044 |
5,835.9458 |
43.2320 |
41.5040 |
46.3190 |
42.3430 |
| 2025-03-09 |
45.3155 |
5,071.4566 |
48.7120 |
42.8320 |
49.0170 |
44.1410 |
| 2025-03-08 |
49.5792 |
3,225.7064 |
50.5850 |
48.2760 |
51.8370 |
49.0960 |
| 2025-03-07 |
50.2502 |
7,540.8234 |
48.8580 |
46.7810 |
52.6760 |
50.0650 |
| 2025-03-06 |
51.2984 |
2,979.9914 |
51.5360 |
50.0180 |
53.1010 |
50.8480 |
| 2025-03-05 |
50.6640 |
4,427.4100 |
49.3770 |
48.8590 |
52.0140 |
50.9030 |
| 2025-03-04 |
45.0499 |
12,296.2138 |
46.8150 |
40.6000 |
49.6360 |
48.5760 |
| 2025-03-03 |
49.9630 |
7,015.9207 |
54.2110 |
45.8790 |
54.4230 |
45.9210 |
| 2025-03-02 |
52.0476 |
4,845.6997 |
50.3330 |
48.7030 |
55.3270 |
54.2630 |
| 2025-03-01 |
50.5152 |
2,971.6640 |
50.8110 |
49.0300 |
51.7720 |
49.7730 |
| 2025-02-28 |
49.1992 |
9,027.9532 |
52.0640 |
46.7870 |
52.1200 |
50.9110 |
| 2025-02-27 |
51.4844 |
1,503.0130 |
50.8070 |
50.2540 |
53.1020 |
52.9930 |
| 2025-02-26 |
51.2374 |
5,113.3512 |
51.3310 |
49.2820 |
52.8690 |
49.6020 |
| 2025-02-25 |
49.6612 |
7,736.8379 |
50.4320 |
48.0720 |
51.8430 |
51.2390 |
| 2025-02-24 |
52.8180 |
7,291.8891 |
55.2980 |
51.1220 |
55.5460 |
52.4100 |
| 2025-02-23 |
55.2648 |
4,538.2841 |
56.2370 |
54.0110 |
56.8060 |
54.6920 |
| 2025-02-22 |
55.0012 |
1,864.6159 |
52.8920 |
52.6530 |
57.2570 |
56.4290 |
| 2025-02-21 |
56.3292 |
2,904.2947 |
55.1790 |
54.2960 |
57.6850 |
55.4750 |
| 2025-02-20 |
54.5693 |
2,957.4876 |
54.8370 |
53.2990 |
55.9560 |
54.9620 |
| 2025-02-19 |
54.3409 |
4,255.0348 |
52.9520 |
52.1320 |
55.4280 |
54.9440 |
| 2025-02-18 |
53.3341 |
2,754.9016 |
55.7000 |
51.6920 |
55.9230 |
52.1490 |
| 2025-02-17 |
55.5611 |
3,754.2901 |
54.9950 |
53.6480 |
57.5930 |
55.5040 |
| 2025-02-16 |
56.3424 |
940.0835 |
56.4750 |
55.3330 |
57.3780 |
55.6380 |
| 2025-02-15 |
57.5643 |
786.7380 |
58.4270 |
56.6490 |
58.4340 |
56.8220 |
| 2025-02-14 |
57.0478 |
2,803.9860 |
56.0420 |
55.9220 |
58.3650 |
58.1860 |
| 2025-02-13 |
56.7413 |
3,808.7505 |
58.2490 |
55.1150 |
58.6550 |
55.5460 |
| 2025-02-12 |
55.8438 |
3,695.1739 |
55.9490 |
54.2580 |
58.4670 |
57.8810 |
| 2025-02-11 |
57.6043 |
3,397.3056 |
54.5070 |
50.1270 |
59.8850 |
56.0040 |
| 2025-02-10 |
52.4221 |
3,260.1977 |
51.0600 |
49.1390 |
54.7690 |
54.3540 |
| 2025-02-09 |
51.6886 |
2,168.1382 |
50.7140 |
50.3290 |
52.6460 |
50.8300 |
| 2025-02-08 |
50.7335 |
2,237.3161 |
50.9820 |
49.7260 |
51.5230 |
50.9730 |
| 2025-02-07 |
50.0240 |
4,128.2733 |
48.4230 |
47.9070 |
52.3480 |
48.2240 |
| 2025-02-06 |
49.3128 |
4,743.8104 |
49.9110 |
38.1350 |
51.7570 |
48.0440 |