Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-25 |
37.8267 |
456.7010 |
37.8670 |
37.4690 |
38.2820 |
37.6390 |
| 2025-10-24 |
37.8456 |
1,329.3944 |
37.4130 |
37.2030 |
38.2840 |
37.8900 |
| 2025-10-23 |
36.8213 |
1,007.5757 |
36.1740 |
35.9410 |
37.1500 |
37.0710 |
| 2025-10-22 |
36.5045 |
2,587.3686 |
36.4480 |
35.6220 |
36.9910 |
36.1330 |
| 2025-10-21 |
37.0543 |
5,326.9679 |
37.3980 |
35.9410 |
38.2230 |
37.8020 |
| 2025-10-20 |
37.2257 |
10,637.4569 |
37.0440 |
36.3430 |
38.0440 |
38.0020 |
| 2025-10-19 |
36.2373 |
29,823.3754 |
36.0090 |
35.1930 |
37.3120 |
36.3970 |
| 2025-10-18 |
34.0508 |
1,168.8244 |
33.2110 |
33.2110 |
34.4310 |
34.2540 |
| 2025-10-17 |
33.6181 |
20,413.8281 |
34.2760 |
31.8940 |
35.9920 |
33.8180 |
| 2025-10-16 |
34.9676 |
5,791.4859 |
35.1940 |
33.4940 |
35.6840 |
33.7470 |
| 2025-10-15 |
36.2447 |
11,765.9147 |
36.4410 |
35.1400 |
37.1230 |
35.3630 |
| 2025-10-14 |
35.0414 |
4,557.5442 |
36.1910 |
32.7820 |
36.4760 |
35.7430 |
| 2025-10-13 |
34.8039 |
1,301.9636 |
34.6950 |
34.1630 |
36.0270 |
36.0270 |
| 2025-10-12 |
32.0789 |
18,868.1095 |
32.0940 |
31.2450 |
34.7710 |
34.4960 |
| 2025-10-11 |
32.2072 |
1,915.2664 |
29.8510 |
29.4390 |
32.9900 |
32.1010 |
| 2025-10-10 |
34.5375 |
11,509.5535 |
42.0500 |
4.0000 |
43.8220 |
30.0260 |
| 2025-10-09 |
41.8089 |
421.0634 |
42.4090 |
41.2690 |
42.4090 |
41.4510 |
| 2025-10-08 |
42.5032 |
963.7747 |
42.2120 |
41.9810 |
43.0480 |
42.9030 |
| 2025-10-07 |
42.8945 |
1,079.5735 |
43.9930 |
42.1760 |
43.9930 |
42.4720 |
| 2025-10-06 |
44.0121 |
191.0974 |
42.7640 |
42.7640 |
44.1220 |
43.9850 |
| 2025-10-05 |
43.5117 |
352.7160 |
42.6430 |
42.5420 |
43.9200 |
43.6260 |
| 2025-10-04 |
43.4915 |
743.9213 |
43.8940 |
42.3980 |
43.9950 |
42.5340 |
| 2025-10-03 |
43.5003 |
1,565.1205 |
43.6590 |
42.9600 |
44.1530 |
43.4030 |
| 2025-10-02 |
44.0988 |
5,491.6951 |
43.0150 |
43.0150 |
44.6940 |
43.8430 |
| 2025-10-01 |
42.1580 |
971.4516 |
41.6230 |
40.8620 |
42.6130 |
42.1790 |
| 2025-09-30 |
41.7787 |
915.6324 |
42.0170 |
41.5680 |
42.0170 |
41.6440 |
| 2025-09-29 |
41.8305 |
226.1431 |
41.5200 |
41.4400 |
42.2040 |
42.0380 |
| 2025-09-28 |
40.6126 |
136.4839 |
40.9420 |
40.0880 |
40.9660 |
40.6760 |
| 2025-09-27 |
41.1306 |
223.6616 |
41.1420 |
40.7760 |
41.2230 |
40.8980 |
| 2025-09-26 |
39.9718 |
200.4340 |
39.9520 |
39.8210 |
40.1700 |
39.8940 |
| 2025-09-25 |
41.6236 |
1,611.8413 |
41.1400 |
39.3670 |
43.7280 |
39.9650 |
| 2025-09-24 |
41.9011 |
1,364.5491 |
41.8630 |
41.1000 |
42.1860 |
41.9500 |
| 2025-09-23 |
41.7038 |
557.2730 |
42.2090 |
41.1540 |
42.2090 |
41.6870 |
| 2025-09-22 |
42.3516 |
1,376.7525 |
43.4590 |
40.1290 |
43.6700 |
41.7790 |
| 2025-09-21 |
44.7883 |
675.4300 |
44.5840 |
44.2440 |
45.1800 |
44.7940 |
| 2025-09-20 |
44.3561 |
291.1805 |
44.1010 |
43.9720 |
44.8600 |
44.8090 |
| 2025-09-19 |
45.2838 |
86.3592 |
45.9480 |
44.8360 |
45.9480 |
44.8360 |
| 2025-09-18 |
45.9650 |
83.7548 |
46.4970 |
45.7410 |
46.5050 |
45.8150 |
| 2025-09-17 |
44.8736 |
38.9304 |
44.7870 |
44.1940 |
45.8470 |
45.8470 |
| 2025-09-16 |
44.2859 |
153.5967 |
44.2380 |
44.0340 |
44.5670 |
44.4070 |
| 2025-09-15 |
44.2108 |
259.4529 |
45.0850 |
43.5850 |
45.3860 |
44.1680 |
| 2025-09-14 |
46.1336 |
186.9045 |
46.3180 |
45.3230 |
46.4350 |
45.3560 |
| 2025-09-13 |
46.3281 |
1,561.1859 |
45.7980 |
45.7980 |
47.8650 |
47.8650 |
| 2025-09-12 |
44.6420 |
0.8941 |
44.6420 |
44.6420 |
44.6420 |
44.6420 |
| 2025-09-11 |
44.3642 |
590.1870 |
44.4830 |
43.9650 |
44.7210 |
44.7080 |
| 2025-09-10 |
43.7688 |
197.6320 |
43.6790 |
43.6700 |
43.8620 |
43.8460 |
| 2025-09-09 |
44.0756 |
738.3762 |
43.2980 |
43.0790 |
44.6890 |
43.1000 |
| 2025-09-08 |
43.5421 |
3,758.1143 |
42.9860 |
42.8620 |
44.1170 |
43.7070 |
| 2025-09-07 |
42.2974 |
16.7550 |
42.3050 |
42.2970 |
42.3050 |
42.2970 |
| 2025-09-06 |
42.6461 |
333.1935 |
42.9070 |
42.2200 |
42.9070 |
42.2640 |