Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
127.4768 |
5,790.8532 |
127.9300 |
122.4500 |
129.8800 |
124.3700 |
| 2022-02-12 |
127.0747 |
5,750.9544 |
125.3600 |
122.5400 |
131.0300 |
127.9300 |
| 2022-02-11 |
132.4630 |
6,969.9985 |
133.1500 |
125.5600 |
137.7300 |
125.8600 |
| 2022-02-10 |
140.0641 |
10,844.6651 |
144.8900 |
133.4700 |
146.5500 |
133.7700 |
| 2022-02-09 |
144.9523 |
7,487.1783 |
146.9700 |
140.7500 |
148.4000 |
144.7700 |
| 2022-02-08 |
143.5612 |
18,608.7810 |
149.2700 |
136.0600 |
152.1600 |
147.7300 |
| 2022-02-07 |
143.6069 |
16,838.3446 |
141.0600 |
136.2600 |
148.5800 |
148.4500 |
| 2022-02-06 |
137.8398 |
13,208.0689 |
136.2600 |
133.5600 |
143.1100 |
135.7500 |
| 2022-02-05 |
137.2779 |
16,506.9745 |
135.1800 |
132.3500 |
142.2400 |
136.3200 |
| 2022-02-04 |
130.5036 |
18,382.5263 |
124.7300 |
123.8200 |
134.4300 |
133.9600 |
| 2022-02-03 |
120.6349 |
17,845.2341 |
119.7700 |
116.8800 |
124.4300 |
123.4500 |
| 2022-02-02 |
125.5025 |
12,400.3613 |
126.1600 |
120.0400 |
131.0400 |
121.0700 |
| 2022-02-01 |
125.2220 |
13,161.2131 |
121.8600 |
121.3200 |
129.6800 |
127.9700 |
| 2022-01-31 |
116.7951 |
17,991.7131 |
117.7700 |
112.7600 |
122.8100 |
121.4900 |
| 2022-01-30 |
121.1556 |
11,734.5096 |
124.1400 |
116.5000 |
124.3200 |
118.5300 |
| 2022-01-29 |
123.8231 |
12,231.3384 |
122.3200 |
121.7200 |
126.8000 |
123.5700 |
| 2022-01-28 |
122.7365 |
18,132.4520 |
123.1200 |
118.4600 |
126.0200 |
123.0900 |
| 2022-01-27 |
124.2330 |
26,340.7457 |
125.4000 |
118.7300 |
129.7200 |
121.9700 |
| 2022-01-26 |
130.7001 |
21,780.9594 |
126.7800 |
122.7500 |
136.6800 |
123.8900 |
| 2022-01-25 |
125.3054 |
20,158.9921 |
124.8500 |
121.5200 |
128.0000 |
126.0000 |
| 2022-01-24 |
117.7716 |
71,169.9020 |
128.0000 |
109.9000 |
128.0300 |
123.8800 |
| 2022-01-23 |
125.8142 |
21,081.3324 |
122.6100 |
121.2400 |
130.8300 |
128.4600 |
| 2022-01-22 |
124.3621 |
40,727.5106 |
138.7600 |
109.7600 |
141.7600 |
123.2300 |
| 2022-01-21 |
151.2977 |
27,011.2310 |
161.3800 |
135.1400 |
162.6900 |
141.0500 |
| 2022-01-20 |
170.6712 |
16,150.1752 |
167.8700 |
161.5000 |
177.1700 |
162.7300 |
| 2022-01-19 |
172.3924 |
31,397.0219 |
180.6300 |
166.2400 |
181.1200 |
170.7300 |
| 2022-01-18 |
177.6495 |
84,813.8067 |
181.6000 |
173.0900 |
183.8100 |
177.7300 |
| 2022-01-17 |
182.0696 |
55,329.9290 |
191.3600 |
177.5100 |
191.5700 |
181.7400 |
| 2022-01-16 |
190.0847 |
21,364.9322 |
190.2900 |
186.4300 |
192.3100 |
191.7200 |
| 2022-01-15 |
193.8350 |
36,403.6446 |
190.3500 |
188.8400 |
199.2100 |
190.7100 |
| 2022-01-14 |
187.9340 |
69,202.9259 |
186.6700 |
182.4600 |
193.1200 |
190.3800 |
| 2022-01-13 |
192.9027 |
33,657.0416 |
196.5200 |
186.5000 |
202.0400 |
189.4200 |
| 2022-01-12 |
194.8461 |
28,079.2109 |
190.7900 |
189.6800 |
199.1900 |
195.7200 |
| 2022-01-11 |
186.0411 |
75,295.8829 |
183.2700 |
180.5600 |
192.5900 |
189.1000 |
| 2022-01-10 |
186.1840 |
79,634.7266 |
193.8400 |
175.3000 |
197.1800 |
181.9200 |
| 2022-01-09 |
194.5550 |
68,642.2804 |
187.6600 |
186.8100 |
200.1600 |
196.3300 |
| 2022-01-08 |
191.3641 |
72,907.8145 |
194.6500 |
180.5400 |
198.7700 |
190.1200 |
| 2022-01-07 |
194.7317 |
157,842.0601 |
203.9600 |
185.6300 |
205.0100 |
194.0500 |
| 2022-01-06 |
199.1777 |
170,358.3487 |
204.0200 |
191.8200 |
205.7700 |
203.5500 |
| 2022-01-05 |
230.1075 |
133,238.0913 |
222.2400 |
201.3900 |
244.8900 |
201.3900 |
| 2022-01-04 |
226.0004 |
88,168.4312 |
221.0300 |
213.8500 |
236.2500 |
225.1100 |
| 2022-01-03 |
216.5652 |
79,732.9031 |
209.9700 |
205.3000 |
225.0600 |
221.2400 |
| 2022-01-02 |
207.7358 |
30,853.8682 |
210.2600 |
202.2100 |
211.7500 |
210.9100 |
| 2022-01-01 |
202.7982 |
22,043.4499 |
200.0400 |
197.0300 |
208.6000 |
206.0200 |
| 2021-12-31 |
202.3813 |
37,219.8301 |
199.6800 |
193.3400 |
208.6800 |
200.5800 |
| 2021-12-30 |
200.7309 |
22,046.2695 |
197.2900 |
193.0000 |
205.4800 |
202.2400 |
| 2021-12-29 |
206.5568 |
18,370.4929 |
209.3500 |
199.5400 |
212.6800 |
199.6200 |
| 2021-12-28 |
221.4481 |
40,337.5567 |
236.1700 |
208.9200 |
236.1700 |
211.2700 |
| 2021-12-27 |
241.2441 |
38,199.9884 |
234.3700 |
232.6600 |
249.0700 |
242.1600 |
| 2021-12-26 |
228.5458 |
32,553.8627 |
227.8700 |
218.3600 |
237.0300 |
234.2800 |