Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-30 |
25.5470 |
10.4875 |
25.5470 |
25.5470 |
25.5470 |
25.5470 |
| 2025-12-29 |
26.0644 |
109.3235 |
26.1280 |
25.9920 |
26.1280 |
26.0490 |
| 2025-12-28 |
26.2110 |
195.1194 |
26.6590 |
26.0820 |
26.6590 |
26.0820 |
| 2025-12-27 |
26.6727 |
138.2192 |
26.6460 |
26.4690 |
26.7730 |
26.6700 |
| 2025-12-26 |
26.2765 |
388.0307 |
25.6840 |
25.6840 |
26.5040 |
26.0530 |
| 2025-12-25 |
25.9750 |
176.2325 |
25.4820 |
25.4820 |
26.2420 |
26.2270 |
| 2025-12-24 |
24.5024 |
269.4400 |
24.6210 |
24.2930 |
24.7000 |
24.4060 |
| 2025-12-23 |
24.5811 |
922.5809 |
24.4260 |
24.1810 |
25.0770 |
25.0540 |
| 2025-12-22 |
24.0020 |
590.6559 |
23.8460 |
23.8460 |
24.1200 |
24.0750 |
| 2025-12-21 |
24.2959 |
390.7211 |
24.4500 |
24.1730 |
24.4890 |
24.2420 |
| 2025-12-20 |
24.6345 |
45.7352 |
24.6930 |
24.3190 |
24.6930 |
24.3190 |
| 2025-12-19 |
24.7375 |
392.8482 |
24.7370 |
24.7310 |
24.7420 |
24.7310 |
| 2025-12-18 |
25.7060 |
1,522.3139 |
25.9060 |
25.1800 |
25.9790 |
25.7610 |
| 2025-12-17 |
26.6303 |
527.8976 |
27.0500 |
25.7550 |
27.3350 |
25.8350 |
| 2025-12-16 |
27.0155 |
1,370.8928 |
27.0790 |
26.5480 |
27.4020 |
27.2110 |
| 2025-12-15 |
28.5572 |
916.9929 |
28.6900 |
27.5610 |
28.9090 |
27.5610 |
| 2025-12-14 |
29.3759 |
1,437.7954 |
30.1420 |
28.7270 |
30.1420 |
28.7270 |
| 2025-12-13 |
29.6119 |
1,654.4387 |
29.5180 |
28.8190 |
31.7830 |
29.9380 |
| 2025-12-12 |
29.9181 |
682.7955 |
29.9390 |
29.8270 |
30.0840 |
30.0100 |
| 2025-12-11 |
30.7743 |
610.8738 |
31.2290 |
30.4860 |
31.2290 |
30.5790 |
| 2025-12-10 |
31.4207 |
363.3317 |
31.6650 |
31.0730 |
31.6650 |
31.1090 |
| 2025-12-09 |
31.1703 |
886.3111 |
31.3250 |
30.9730 |
31.7390 |
31.5330 |
| 2025-12-08 |
31.1031 |
2,053.9290 |
30.7000 |
30.7000 |
31.3560 |
31.1600 |
| 2025-12-07 |
30.8362 |
321.7495 |
31.1750 |
30.2100 |
31.2470 |
30.3280 |
| 2025-12-06 |
31.3201 |
1,547.6736 |
30.8770 |
30.8770 |
31.8400 |
31.8250 |
| 2025-12-05 |
32.4617 |
5,459.7364 |
34.2300 |
31.0700 |
34.7520 |
31.3860 |
| 2025-12-04 |
34.5451 |
1,059.1878 |
35.1610 |
33.5860 |
35.3460 |
33.8950 |
| 2025-12-03 |
35.3249 |
1,473.4683 |
35.5270 |
34.6940 |
36.6260 |
35.1090 |
| 2025-12-02 |
34.8417 |
1,186.1872 |
33.8610 |
33.0580 |
36.3900 |
35.3900 |
| 2025-12-01 |
33.7789 |
2,836.6096 |
33.2470 |
32.6470 |
36.6930 |
35.3340 |
| 2025-11-30 |
33.2863 |
2,259.8244 |
31.7200 |
31.7200 |
35.0120 |
32.2710 |
| 2025-11-29 |
32.3828 |
4,068.1445 |
33.2520 |
31.3070 |
33.8660 |
31.3280 |
| 2025-11-28 |
31.8654 |
5,285.2194 |
30.1200 |
29.9460 |
35.1830 |
32.9220 |
| 2025-11-27 |
30.5946 |
5,026.1391 |
30.4680 |
30.2530 |
30.9250 |
30.4270 |
| 2025-11-26 |
30.0993 |
5,375.0474 |
30.0810 |
29.2570 |
31.3110 |
31.0610 |
| 2025-11-25 |
29.5632 |
1,099.9504 |
29.6520 |
29.2620 |
29.7760 |
29.6000 |
| 2025-11-24 |
28.8281 |
508.3298 |
29.0300 |
28.4290 |
29.3380 |
28.6420 |
| 2025-11-23 |
28.9472 |
7,525.5529 |
28.8340 |
28.6720 |
29.3100 |
28.8380 |
| 2025-11-22 |
28.7072 |
2,198.2077 |
29.0110 |
28.3820 |
29.1600 |
28.8270 |
| 2025-11-21 |
29.1870 |
3,411.7690 |
29.9180 |
27.1300 |
30.3740 |
27.8450 |
| 2025-11-20 |
31.4255 |
606.1973 |
31.5240 |
31.2260 |
31.7880 |
31.7880 |
| 2025-11-19 |
31.2881 |
1,021.1660 |
31.9230 |
30.8460 |
32.2040 |
30.8460 |
| 2025-11-18 |
31.6357 |
320.4417 |
31.4590 |
31.2790 |
32.0590 |
31.7860 |
| 2025-11-17 |
32.7092 |
1,635.0744 |
31.9590 |
31.3620 |
33.3330 |
31.3620 |
| 2025-11-16 |
31.9400 |
255.5392 |
33.0180 |
31.4220 |
33.0180 |
31.8700 |
| 2025-11-15 |
33.0403 |
725.8572 |
33.0600 |
32.3090 |
33.3410 |
33.1510 |
| 2025-11-14 |
33.2807 |
2,788.9742 |
33.5420 |
32.2270 |
33.9070 |
33.0960 |
| 2025-11-13 |
33.7905 |
1,938.5923 |
33.0030 |
32.5500 |
34.3550 |
33.9150 |
| 2025-11-12 |
34.2888 |
3,528.1958 |
32.9020 |
32.7120 |
35.9220 |
32.7540 |
| 2025-11-11 |
35.0321 |
712.1413 |
35.1370 |
33.6730 |
35.9860 |
34.0670 |