Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-01 |
44.2743 |
7,805.1407 |
44.9690 |
43.1520 |
45.0070 |
44.4650 |
| 2025-07-31 |
46.9579 |
3,632.7882 |
46.9680 |
45.5830 |
47.9560 |
45.6340 |
| 2025-07-30 |
46.2986 |
4,944.9384 |
47.2470 |
44.7550 |
47.7320 |
44.7550 |
| 2025-07-29 |
47.9620 |
11,429.3864 |
48.7020 |
46.7180 |
49.7520 |
47.2410 |
| 2025-07-28 |
50.1266 |
5,492.4652 |
51.5020 |
48.5070 |
52.1430 |
48.6310 |
| 2025-07-27 |
50.7682 |
7,289.0589 |
49.1820 |
49.1270 |
52.1550 |
51.5630 |
| 2025-07-26 |
48.9738 |
1,831.1955 |
48.6840 |
48.3670 |
49.6500 |
49.5800 |
| 2025-07-25 |
47.3235 |
5,340.7896 |
47.7230 |
46.3760 |
48.8910 |
47.3960 |
| 2025-07-24 |
48.5437 |
5,837.9321 |
50.2030 |
46.6340 |
50.5240 |
48.3700 |
| 2025-07-23 |
51.2790 |
5,160.0038 |
52.8070 |
49.1440 |
53.7780 |
50.3460 |
| 2025-07-22 |
51.8438 |
10,299.1518 |
53.6950 |
50.1970 |
54.3100 |
52.8400 |
| 2025-07-21 |
54.1945 |
4,731.8315 |
53.6160 |
52.4060 |
55.5070 |
54.7220 |
| 2025-07-20 |
53.5749 |
4,046.8964 |
51.8850 |
51.3930 |
55.3190 |
54.0100 |
| 2025-07-19 |
50.9132 |
4,043.0501 |
51.4880 |
49.9060 |
52.2590 |
52.0940 |
| 2025-07-18 |
52.8288 |
5,849.0129 |
50.2890 |
50.2890 |
55.6660 |
51.3210 |
| 2025-07-17 |
49.6683 |
1,574.0717 |
50.2850 |
48.9350 |
50.8800 |
49.0630 |
| 2025-07-16 |
49.8505 |
2,903.7346 |
49.2230 |
48.8850 |
50.5160 |
50.3380 |
| 2025-07-15 |
47.7102 |
7,576.6569 |
48.5210 |
46.6740 |
49.3490 |
48.2400 |
| 2025-07-14 |
49.7637 |
17,635.1384 |
46.9720 |
46.9720 |
53.1540 |
49.0060 |
| 2025-07-13 |
46.9150 |
1,206.9760 |
46.3800 |
46.3080 |
47.3260 |
47.2460 |
| 2025-07-12 |
46.5801 |
2,166.3807 |
46.8030 |
45.4880 |
47.3910 |
46.2370 |
| 2025-07-11 |
47.9552 |
3,869.5246 |
48.1990 |
47.3570 |
48.6470 |
48.0150 |
| 2025-07-10 |
45.5935 |
5,320.6306 |
45.9870 |
44.4610 |
47.0370 |
46.8550 |
| 2025-07-09 |
43.0751 |
17,156.3861 |
41.0460 |
40.0370 |
46.5300 |
46.5300 |
| 2025-07-08 |
40.5898 |
5,584.1426 |
40.7150 |
40.1250 |
40.9620 |
40.7570 |
| 2025-07-07 |
40.9968 |
1,898.4817 |
41.3080 |
40.4440 |
41.6450 |
40.6600 |
| 2025-07-06 |
40.8440 |
982.7368 |
41.2810 |
40.5480 |
41.5300 |
41.2090 |
| 2025-07-05 |
40.8575 |
3,524.0409 |
41.1220 |
40.5870 |
41.5160 |
40.7030 |
| 2025-07-04 |
41.6283 |
3,381.5113 |
43.0650 |
40.9240 |
43.3020 |
41.2090 |
| 2025-07-03 |
44.0956 |
1,631.4861 |
43.7490 |
43.3950 |
44.8370 |
44.2400 |
| 2025-07-02 |
43.1604 |
10,790.2112 |
41.5650 |
41.2380 |
44.4360 |
43.8160 |
| 2025-07-01 |
42.5830 |
18,665.9942 |
44.3590 |
41.4950 |
44.4740 |
41.8210 |
| 2025-06-30 |
45.3229 |
7,808.5873 |
46.5080 |
44.1000 |
46.6730 |
44.2180 |
| 2025-06-29 |
45.6022 |
5,781.4455 |
45.7710 |
44.9650 |
46.0600 |
45.2840 |
| 2025-06-28 |
45.7472 |
6,663.1879 |
45.9870 |
45.4470 |
46.0770 |
45.5170 |
| 2025-06-27 |
45.5980 |
5,800.4486 |
45.4270 |
45.0420 |
46.0520 |
45.7480 |
| 2025-06-26 |
45.5528 |
6,266.9602 |
45.6540 |
44.8890 |
47.0020 |
45.5050 |
| 2025-06-25 |
47.2233 |
3,345.7200 |
46.4670 |
46.1430 |
47.9370 |
46.1880 |
| 2025-06-24 |
47.3371 |
7,286.1579 |
48.0950 |
46.2030 |
48.5900 |
46.3960 |
| 2025-06-23 |
45.1176 |
4,070.2542 |
45.0370 |
43.7650 |
47.3290 |
47.1110 |
| 2025-06-22 |
45.6135 |
7,997.8616 |
46.9450 |
44.2120 |
47.1760 |
44.6700 |
| 2025-06-21 |
48.1604 |
4,744.0056 |
48.7050 |
45.4230 |
48.9500 |
45.8090 |
| 2025-06-20 |
50.8778 |
2,563.6363 |
51.7600 |
50.0070 |
51.9380 |
50.9800 |
| 2025-06-19 |
50.8307 |
7,560.6220 |
50.3970 |
49.8840 |
51.7390 |
51.6060 |
| 2025-06-18 |
50.2794 |
5,927.9751 |
50.5980 |
48.5920 |
51.1760 |
50.0080 |
| 2025-06-17 |
54.3437 |
4,433.2926 |
54.4770 |
52.3510 |
56.0820 |
52.4640 |
| 2025-06-16 |
54.4349 |
3,840.2417 |
52.4470 |
51.7940 |
56.7780 |
56.0420 |
| 2025-06-15 |
52.7386 |
1,302.8940 |
52.4750 |
51.9320 |
53.5950 |
52.5710 |
| 2025-06-14 |
53.8743 |
6,275.4645 |
55.6760 |
51.9870 |
55.8510 |
53.0410 |
| 2025-06-13 |
51.5649 |
8,142.0178 |
54.2090 |
50.3650 |
54.2090 |
51.8650 |