Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-05 |
52.3495 |
6,472.3477 |
53.2480 |
49.6420 |
53.6290 |
50.8350 |
| 2025-02-04 |
54.0651 |
11,271.8587 |
57.4400 |
50.6950 |
57.6710 |
53.5550 |
| 2025-02-03 |
50.6094 |
28,263.9946 |
55.8260 |
34.1910 |
93.1430 |
54.3630 |
| 2025-02-02 |
59.2517 |
16,481.0768 |
64.1080 |
54.7410 |
65.5190 |
55.5000 |
| 2025-02-01 |
68.5529 |
3,608.6193 |
69.8310 |
64.8700 |
70.5590 |
64.9970 |
| 2025-01-31 |
71.1261 |
2,594.0660 |
70.4420 |
69.0030 |
73.2480 |
71.5860 |
| 2025-01-30 |
70.6071 |
3,303.8604 |
68.7950 |
67.9590 |
72.2950 |
71.0410 |
| 2025-01-29 |
69.2987 |
3,795.6735 |
67.4210 |
66.9490 |
71.6320 |
71.0910 |
| 2025-01-28 |
70.4678 |
3,948.4924 |
70.7690 |
68.5220 |
71.6350 |
68.9480 |
| 2025-01-27 |
67.9414 |
6,496.2902 |
72.5230 |
65.2050 |
72.9200 |
68.4080 |
| 2025-01-26 |
75.1791 |
3,143.7903 |
74.8630 |
73.7550 |
77.8510 |
74.1290 |
| 2025-01-25 |
75.0005 |
2,402.1728 |
76.1140 |
73.0700 |
76.2450 |
75.4520 |
| 2025-01-24 |
77.5773 |
2,925.6686 |
77.3970 |
74.5920 |
79.6480 |
77.5560 |
| 2025-01-23 |
76.6242 |
3,413.1534 |
76.2280 |
74.7070 |
79.1700 |
77.2780 |
| 2025-01-22 |
77.8015 |
1,960.5518 |
79.9580 |
75.7620 |
80.5380 |
76.2860 |
| 2025-01-21 |
80.2109 |
2,729.7900 |
81.9700 |
77.4890 |
110.6100 |
79.2620 |
| 2025-01-20 |
81.7550 |
15,128.3644 |
79.9460 |
78.2010 |
88.1660 |
83.7150 |
| 2025-01-19 |
83.4302 |
4,247.9721 |
83.8580 |
78.1020 |
88.0250 |
83.8100 |
| 2025-01-18 |
86.0395 |
2,023.7320 |
89.6600 |
81.8780 |
90.2200 |
81.9560 |
| 2025-01-17 |
83.8306 |
2,983.1039 |
80.3220 |
80.3220 |
89.6860 |
89.5750 |
| 2025-01-16 |
82.1817 |
2,571.5447 |
83.3720 |
80.0210 |
83.7160 |
80.0210 |
| 2025-01-15 |
79.1166 |
2,252.6655 |
76.4520 |
75.6410 |
84.4520 |
83.1370 |
| 2025-01-14 |
73.6798 |
911.8189 |
73.2290 |
72.3870 |
75.3560 |
74.1500 |
| 2025-01-13 |
74.4704 |
1,434.7639 |
77.1670 |
69.2310 |
79.0400 |
72.3270 |
| 2025-01-12 |
79.0708 |
426.8707 |
79.6570 |
77.3970 |
79.8330 |
77.4290 |
| 2025-01-11 |
78.2177 |
4,509.5357 |
77.0380 |
76.2630 |
81.6770 |
80.7420 |
| 2025-01-10 |
73.7822 |
1,558.6702 |
71.8980 |
71.2580 |
77.5100 |
77.1390 |
| 2025-01-09 |
72.2713 |
1,189.2526 |
72.9330 |
69.3600 |
73.7340 |
71.5060 |
| 2025-01-08 |
71.0769 |
1,784.8593 |
75.3530 |
67.6900 |
76.3450 |
71.3440 |
| 2025-01-07 |
80.3638 |
1,157.7451 |
84.5890 |
75.3210 |
84.9090 |
76.0030 |
| 2025-01-06 |
85.0379 |
549.6736 |
85.2880 |
83.7710 |
87.5900 |
85.4990 |
| 2025-01-05 |
83.7783 |
737.9943 |
84.5490 |
81.5190 |
84.6940 |
82.9940 |
| 2025-01-04 |
84.6198 |
457.4244 |
85.3120 |
83.4790 |
86.2880 |
84.4860 |
| 2025-01-03 |
79.8324 |
616.0117 |
78.5130 |
78.1050 |
86.7210 |
85.4330 |
| 2025-01-02 |
79.4215 |
1,069.3877 |
77.8680 |
77.8680 |
81.1140 |
79.3390 |
| 2025-01-01 |
73.1435 |
235.7860 |
73.5690 |
71.7430 |
74.3790 |
74.1280 |
| 2024-12-31 |
75.2643 |
460.9108 |
75.8140 |
73.7830 |
77.2290 |
76.2490 |
| 2024-12-30 |
77.9057 |
722.9362 |
77.2000 |
74.7630 |
79.9940 |
78.0590 |
| 2024-12-29 |
79.5992 |
1,192.7506 |
81.0820 |
76.5870 |
81.1540 |
77.0670 |
| 2024-12-28 |
78.9155 |
762.1611 |
78.8270 |
77.0430 |
81.2080 |
80.5070 |
| 2024-12-27 |
80.1144 |
423.4899 |
79.3560 |
78.7510 |
84.1800 |
80.5420 |
| 2024-12-26 |
82.1120 |
563.0017 |
86.5830 |
78.3400 |
86.7250 |
78.8730 |
| 2024-12-25 |
86.9346 |
529.5568 |
86.9680 |
85.2270 |
88.2490 |
85.4240 |
| 2024-12-24 |
85.2230 |
587.7009 |
84.9580 |
82.5830 |
89.2590 |
85.8760 |
| 2024-12-23 |
80.2376 |
856.4090 |
79.9220 |
77.9140 |
82.7130 |
81.8560 |
| 2024-12-22 |
80.2695 |
1,747.2348 |
80.4170 |
76.9370 |
82.1320 |
76.9370 |
| 2024-12-21 |
85.4830 |
1,755.3371 |
85.5220 |
78.8660 |
90.4620 |
79.5820 |
| 2024-12-20 |
78.1650 |
2,721.8085 |
80.3620 |
68.8360 |
84.2410 |
83.3450 |
| 2024-12-19 |
82.0164 |
5,916.0623 |
90.7230 |
77.5630 |
91.0770 |
79.6270 |
| 2024-12-18 |
96.5194 |
2,128.9036 |
100.7100 |
88.0620 |
101.1800 |
91.8800 |