Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-07-03 |
48.1806 |
15,551.5152 |
47.5070 |
45.9520 |
50.6160 |
49.3470 |
2022-07-02 |
46.7150 |
11,594.8483 |
47.4790 |
45.3610 |
47.9390 |
47.1660 |
2022-07-01 |
47.4256 |
8,777.8376 |
47.3970 |
45.2250 |
49.4970 |
47.4970 |
2022-06-30 |
46.8510 |
13,104.6083 |
49.7520 |
42.7680 |
50.4030 |
46.9750 |
2022-06-29 |
48.0787 |
24,491.9878 |
46.7170 |
46.1720 |
51.6250 |
49.9340 |
2022-06-28 |
49.9078 |
20,008.8533 |
49.7780 |
48.1210 |
51.8770 |
49.1190 |
2022-06-27 |
50.4453 |
15,963.9041 |
50.6000 |
48.0230 |
53.8210 |
49.6460 |
2022-06-26 |
53.1278 |
19,585.3834 |
55.1530 |
50.5540 |
55.3650 |
50.8550 |
2022-06-25 |
49.8379 |
21,337.5612 |
46.3810 |
45.6010 |
56.6000 |
53.3740 |
2022-06-24 |
44.1596 |
12,108.6842 |
43.0020 |
41.5000 |
47.4980 |
46.5090 |
2022-06-23 |
42.4394 |
12,800.6649 |
39.6110 |
39.5770 |
44.6920 |
43.5850 |
2022-06-22 |
38.9938 |
28,611.0549 |
38.6650 |
27.4150 |
42.1510 |
39.7400 |
2022-06-21 |
40.8741 |
38,739.6717 |
34.8060 |
33.9890 |
44.6340 |
39.2330 |
2022-06-20 |
32.9612 |
22,093.4862 |
32.0240 |
30.0950 |
35.2160 |
34.4450 |
2022-06-19 |
29.2051 |
25,003.5122 |
28.7330 |
27.1790 |
32.6440 |
31.6150 |
2022-06-18 |
29.1630 |
17,561.0259 |
32.2800 |
26.2540 |
33.0410 |
28.6130 |
2022-06-17 |
31.6038 |
18,342.3220 |
29.2980 |
29.2980 |
33.1890 |
32.2710 |
2022-06-16 |
32.6455 |
25,391.3296 |
35.6220 |
29.2850 |
36.3580 |
30.1810 |
2022-06-15 |
31.7526 |
58,792.1986 |
35.0750 |
29.4420 |
35.5890 |
35.0250 |
2022-06-14 |
34.9681 |
39,057.2381 |
35.7280 |
32.3800 |
37.1660 |
35.0130 |
2022-06-13 |
36.1249 |
24,325.1717 |
41.1490 |
33.6190 |
41.3790 |
34.7440 |
2022-06-12 |
43.1699 |
31,539.6733 |
45.5980 |
40.6380 |
45.7960 |
43.2070 |
2022-06-11 |
49.1478 |
26,427.7989 |
51.5530 |
44.7100 |
52.5750 |
45.8560 |
2022-06-10 |
52.5368 |
18,930.8269 |
55.3490 |
50.6120 |
55.7280 |
51.4190 |
2022-06-09 |
55.5912 |
7,535.7232 |
55.5050 |
54.7460 |
56.8760 |
55.3320 |
2022-06-08 |
56.3927 |
7,409.7206 |
57.2590 |
54.9860 |
58.4610 |
55.8430 |
2022-06-07 |
56.9554 |
8,985.8931 |
59.4360 |
54.6830 |
59.6610 |
57.6660 |
2022-06-06 |
59.5710 |
8,800.9244 |
57.9070 |
57.8010 |
61.8690 |
58.9800 |
2022-06-05 |
57.7313 |
23,387.6031 |
58.0650 |
56.6830 |
59.2600 |
58.9030 |
2022-06-04 |
56.3946 |
24,388.1862 |
55.9840 |
54.8700 |
58.3000 |
57.6110 |
2022-06-03 |
56.4136 |
12,806.8882 |
58.8990 |
55.0010 |
59.2730 |
56.0000 |
2022-06-02 |
57.5757 |
20,777.1951 |
56.6730 |
56.1510 |
59.2200 |
59.0350 |
2022-06-01 |
63.8461 |
22,992.5693 |
63.8080 |
57.8090 |
69.9890 |
58.8200 |
2022-05-31 |
63.9366 |
21,131.6146 |
63.3710 |
61.8040 |
67.8700 |
63.9900 |
2022-05-30 |
59.9114 |
21,248.7370 |
57.0960 |
56.3690 |
63.9940 |
62.9110 |
2022-05-29 |
56.6977 |
10,225.0319 |
56.9290 |
55.2650 |
57.7470 |
57.0230 |
2022-05-28 |
56.8447 |
5,654.5996 |
56.0470 |
54.6970 |
58.2730 |
57.0370 |
2022-05-27 |
57.3771 |
14,349.8536 |
59.3130 |
54.3520 |
60.2570 |
56.1420 |
2022-05-26 |
62.3126 |
12,215.9396 |
65.7810 |
57.8850 |
67.3340 |
60.2940 |
2022-05-25 |
68.6722 |
10,026.1677 |
70.5290 |
65.2020 |
72.1040 |
67.0290 |
2022-05-24 |
68.6832 |
12,757.3823 |
68.8660 |
65.1380 |
71.2640 |
68.6830 |
2022-05-23 |
72.4327 |
13,172.6406 |
70.4360 |
69.2400 |
75.3360 |
69.6610 |
2022-05-22 |
70.3083 |
14,822.5400 |
68.1520 |
67.2290 |
72.9610 |
70.0660 |
2022-05-21 |
66.4939 |
9,708.9017 |
65.7620 |
64.5960 |
69.2940 |
67.9630 |
2022-05-20 |
66.5696 |
14,459.2384 |
67.4220 |
62.9690 |
69.1210 |
67.0660 |
2022-05-19 |
65.9051 |
7,832.3532 |
64.2910 |
61.4420 |
68.4530 |
67.0730 |
2022-05-18 |
68.6475 |
11,217.0035 |
73.9830 |
64.0850 |
75.3740 |
66.2180 |
2022-05-17 |
69.9175 |
6,584.4525 |
66.8910 |
66.7970 |
72.7510 |
71.6690 |
2022-05-16 |
69.3700 |
7,519.1957 |
74.7290 |
65.8570 |
74.7290 |
68.5180 |
2022-05-15 |
70.5396 |
7,939.0247 |
71.2790 |
67.6680 |
74.7530 |
74.4520 |