Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
39.7981 |
1,897.1872 |
39.7650 |
38.9530 |
40.4490 |
39.0900 |
| 2025-04-15 |
40.2292 |
1,657.1974 |
40.2990 |
39.6230 |
40.9860 |
40.1880 |
| 2025-04-14 |
40.9649 |
3,151.0683 |
40.6400 |
40.0750 |
42.0980 |
40.4240 |
| 2025-04-13 |
41.3824 |
719.3272 |
41.8740 |
40.4860 |
42.1790 |
40.5610 |
| 2025-04-12 |
41.0037 |
1,205.2765 |
40.3470 |
40.0980 |
42.3560 |
41.9570 |
| 2025-04-11 |
40.3825 |
4,893.9308 |
39.1220 |
39.1060 |
41.4570 |
40.2320 |
| 2025-04-10 |
38.8165 |
2,040.1073 |
40.0890 |
37.5210 |
40.0930 |
38.4480 |
| 2025-04-09 |
37.7644 |
6,305.0248 |
37.0070 |
35.5130 |
40.7430 |
40.2210 |
| 2025-04-08 |
38.8306 |
6,988.3617 |
39.4170 |
36.5770 |
40.4990 |
37.1340 |
| 2025-04-07 |
38.4824 |
8,466.9478 |
39.6770 |
36.2190 |
41.3080 |
39.9310 |
| 2025-04-06 |
43.1808 |
1,620.2205 |
44.6130 |
39.9020 |
44.6130 |
40.6080 |
| 2025-04-05 |
44.7485 |
3,541.8591 |
44.4380 |
43.6940 |
46.9610 |
44.3260 |
| 2025-04-04 |
45.2583 |
6,521.7761 |
47.2200 |
43.6910 |
47.4960 |
45.1310 |
| 2025-04-03 |
45.5351 |
11,521.3414 |
44.5050 |
43.9450 |
47.7400 |
47.0020 |
| 2025-04-02 |
43.6898 |
8,355.5088 |
44.0380 |
42.1940 |
48.2740 |
43.6230 |
| 2025-04-01 |
47.9702 |
8,835.5508 |
39.5450 |
39.2080 |
70.0000 |
46.9460 |
| 2025-03-31 |
38.8534 |
2,524.7367 |
39.1330 |
38.2620 |
39.4060 |
38.2840 |
| 2025-03-30 |
39.0226 |
2,688.0390 |
38.6980 |
38.4380 |
39.5850 |
39.4250 |
| 2025-03-29 |
40.2481 |
4,128.9874 |
40.9940 |
38.6070 |
41.3110 |
38.9580 |
| 2025-03-28 |
41.4137 |
5,500.2674 |
44.6090 |
39.6880 |
44.6880 |
40.0210 |
| 2025-03-27 |
44.9340 |
1,131.6542 |
44.4590 |
43.8190 |
45.5790 |
44.7270 |
| 2025-03-26 |
44.9924 |
2,647.4990 |
44.5460 |
43.6360 |
45.7700 |
44.5350 |
| 2025-03-25 |
44.4769 |
1,831.9104 |
44.6420 |
43.8950 |
45.0520 |
44.6200 |
| 2025-03-24 |
44.1860 |
3,132.0247 |
42.6890 |
42.5420 |
45.0810 |
44.4860 |
| 2025-03-23 |
43.2807 |
775.8509 |
43.2520 |
42.8970 |
43.7820 |
43.0480 |
| 2025-03-22 |
42.8223 |
2,135.3923 |
41.6030 |
41.4890 |
43.8560 |
43.7890 |
| 2025-03-21 |
42.4624 |
1,677.4438 |
42.9290 |
41.5410 |
43.2780 |
41.9280 |
| 2025-03-20 |
43.2854 |
2,090.1568 |
44.1290 |
42.1620 |
44.3310 |
42.9240 |
| 2025-03-19 |
43.4612 |
4,638.7934 |
43.2760 |
42.8140 |
44.2780 |
43.6130 |
| 2025-03-18 |
43.1118 |
2,157.5220 |
43.1410 |
42.1660 |
43.8600 |
43.2260 |
| 2025-03-17 |
43.1714 |
7,995.2286 |
41.8210 |
41.6280 |
43.9080 |
43.5760 |
| 2025-03-16 |
42.0807 |
4,815.2630 |
42.1550 |
40.7070 |
42.6950 |
41.7970 |
| 2025-03-15 |
41.8527 |
3,439.0613 |
41.5230 |
40.5310 |
43.4180 |
42.9500 |
| 2025-03-14 |
40.5234 |
2,912.0182 |
40.0780 |
39.9350 |
41.6810 |
41.5800 |
| 2025-03-13 |
41.5172 |
1,686.9941 |
41.8700 |
40.4270 |
42.5570 |
40.5110 |
| 2025-03-12 |
40.8834 |
9,996.6645 |
40.5090 |
34.3000 |
42.4200 |
41.9680 |
| 2025-03-11 |
39.9666 |
16,219.7723 |
41.1380 |
37.5500 |
42.3370 |
41.1610 |
| 2025-03-10 |
43.6044 |
5,835.9458 |
43.2320 |
41.5040 |
46.3190 |
42.3430 |
| 2025-03-09 |
45.3155 |
5,071.4566 |
48.7120 |
42.8320 |
49.0170 |
44.1410 |
| 2025-03-08 |
49.5792 |
3,225.7064 |
50.5850 |
48.2760 |
51.8370 |
49.0960 |
| 2025-03-07 |
50.2502 |
7,540.8234 |
48.8580 |
46.7810 |
52.6760 |
50.0650 |
| 2025-03-06 |
51.2984 |
2,979.9914 |
51.5360 |
50.0180 |
53.1010 |
50.8480 |
| 2025-03-05 |
50.6640 |
4,427.4100 |
49.3770 |
48.8590 |
52.0140 |
50.9030 |
| 2025-03-04 |
45.0499 |
12,296.2138 |
46.8150 |
40.6000 |
49.6360 |
48.5760 |
| 2025-03-03 |
49.9630 |
7,015.9207 |
54.2110 |
45.8790 |
54.4230 |
45.9210 |
| 2025-03-02 |
52.0476 |
4,845.6997 |
50.3330 |
48.7030 |
55.3270 |
54.2630 |
| 2025-03-01 |
50.5152 |
2,971.6640 |
50.8110 |
49.0300 |
51.7720 |
49.7730 |
| 2025-02-28 |
49.1992 |
9,027.9532 |
52.0640 |
46.7870 |
52.1200 |
50.9110 |
| 2025-02-27 |
51.4844 |
1,503.0130 |
50.8070 |
50.2540 |
53.1020 |
52.9930 |
| 2025-02-26 |
51.2374 |
5,113.3512 |
51.3310 |
49.2820 |
52.8690 |
49.6020 |