Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
48.9948 |
4,133.2348 |
50.7770 |
47.9190 |
50.9450 |
48.1660 |
| 2024-01-08 |
48.0926 |
7,145.0904 |
48.0790 |
44.9830 |
50.9240 |
50.7130 |
| 2024-01-07 |
50.2523 |
2,737.4007 |
50.4630 |
48.1550 |
51.2540 |
48.2580 |
| 2024-01-06 |
50.0972 |
5,259.9754 |
52.1760 |
48.5840 |
52.2220 |
50.1770 |
| 2024-01-05 |
51.0478 |
7,775.8532 |
53.2790 |
49.2040 |
54.0090 |
51.9950 |
| 2024-01-04 |
53.3652 |
3,361.9137 |
52.6620 |
52.0420 |
54.1730 |
53.2220 |
| 2024-01-03 |
49.5106 |
12,301.1338 |
59.0960 |
30.4320 |
60.4980 |
52.7420 |
| 2024-01-02 |
60.5894 |
1,609.9328 |
61.2490 |
58.5600 |
62.0370 |
58.9250 |
| 2024-01-01 |
59.3974 |
1,878.3490 |
57.5670 |
56.7170 |
62.2900 |
61.6210 |
| 2023-12-31 |
59.1136 |
931.1022 |
58.2400 |
56.3640 |
60.2000 |
56.4870 |
| 2023-12-30 |
59.3851 |
1,193.0887 |
59.8580 |
58.2250 |
60.9540 |
58.7610 |
| 2023-12-29 |
60.7021 |
1,593.0490 |
62.1780 |
58.1460 |
63.4080 |
59.7030 |
| 2023-12-28 |
64.9547 |
3,101.1310 |
63.8870 |
60.8600 |
68.4150 |
61.2860 |
| 2023-12-27 |
62.5275 |
2,686.9533 |
63.0640 |
60.0420 |
64.8500 |
63.9340 |
| 2023-12-26 |
59.1169 |
1,782.6617 |
58.0450 |
56.1250 |
61.5340 |
60.8890 |
| 2023-12-25 |
58.1243 |
3,637.0342 |
57.3850 |
56.0750 |
60.4890 |
57.1590 |
| 2023-12-24 |
56.7107 |
4,394.5167 |
55.0280 |
53.1130 |
59.2830 |
58.6600 |
| 2023-12-23 |
54.0612 |
1,053.4596 |
53.6040 |
51.8940 |
55.6580 |
55.0700 |
| 2023-12-22 |
52.3572 |
1,014.3833 |
52.3600 |
51.3080 |
53.2940 |
53.2160 |
| 2023-12-21 |
50.6399 |
1,204.3707 |
50.2220 |
49.8630 |
51.6870 |
51.6050 |
| 2023-12-20 |
50.8618 |
640.8014 |
49.9240 |
49.5070 |
51.9030 |
51.0710 |
| 2023-12-19 |
50.7370 |
778.5632 |
50.5390 |
49.1800 |
51.6200 |
49.4850 |
| 2023-12-18 |
49.3353 |
1,493.7640 |
50.8230 |
47.7830 |
51.4030 |
50.4300 |
| 2023-12-17 |
51.8692 |
1,286.7433 |
53.4010 |
50.7260 |
53.8140 |
51.4980 |
| 2023-12-16 |
52.1615 |
2,789.3636 |
50.5940 |
50.2490 |
53.7210 |
53.3400 |
| 2023-12-15 |
52.7731 |
3,940.4105 |
52.1290 |
50.8340 |
55.2800 |
52.9310 |
| 2023-12-14 |
50.7518 |
3,228.3651 |
50.8990 |
48.4750 |
52.7940 |
52.0250 |
| 2023-12-13 |
49.8669 |
2,404.9917 |
51.0020 |
48.4690 |
51.5870 |
50.9240 |
| 2023-12-12 |
50.9741 |
2,362.0364 |
50.6050 |
49.6610 |
52.0770 |
50.8290 |
| 2023-12-11 |
51.3537 |
3,550.5975 |
55.8550 |
47.3860 |
56.3160 |
49.8180 |
| 2023-12-10 |
55.2667 |
2,362.1499 |
54.9380 |
53.5100 |
56.8340 |
55.6830 |
| 2023-12-09 |
56.0899 |
4,523.9733 |
55.5210 |
54.9140 |
57.2870 |
55.5940 |
| 2023-12-08 |
53.7341 |
3,330.9940 |
52.8780 |
52.6000 |
54.7700 |
54.5810 |
| 2023-12-07 |
51.5726 |
3,124.4108 |
50.7310 |
49.9530 |
53.1120 |
52.4950 |
| 2023-12-06 |
51.4415 |
4,184.9617 |
52.5530 |
49.8810 |
53.4430 |
50.7440 |
| 2023-12-05 |
51.3408 |
7,253.3377 |
51.2540 |
49.5410 |
53.6150 |
52.5750 |
| 2023-12-04 |
50.8641 |
9,061.3606 |
51.2160 |
48.6300 |
53.0640 |
50.6480 |
| 2023-12-03 |
51.6287 |
1,259.4644 |
52.2590 |
50.7520 |
52.6600 |
50.9310 |
| 2023-12-02 |
51.8658 |
1,345.5864 |
51.5210 |
51.3130 |
52.5230 |
52.2960 |
| 2023-12-01 |
51.2931 |
1,223.1419 |
50.6390 |
50.2420 |
51.7880 |
51.3780 |
| 2023-11-30 |
51.2235 |
1,375.7592 |
51.1990 |
50.5800 |
51.8110 |
50.5980 |
| 2023-11-29 |
51.1461 |
1,590.0819 |
51.2700 |
50.1660 |
52.0240 |
50.7820 |
| 2023-11-28 |
51.1111 |
2,342.7783 |
50.9930 |
49.9580 |
51.9720 |
51.4360 |
| 2023-11-27 |
50.9655 |
2,734.4256 |
52.6700 |
49.6240 |
52.9380 |
50.4100 |
| 2023-11-26 |
53.0464 |
3,261.9366 |
53.3970 |
51.1040 |
55.0160 |
52.8200 |
| 2023-11-25 |
53.0973 |
2,904.6414 |
51.2690 |
51.0120 |
54.6310 |
52.8010 |
| 2023-11-24 |
51.9044 |
1,910.0903 |
51.3680 |
51.0000 |
52.7670 |
51.3650 |
| 2023-11-23 |
50.9681 |
2,300.4551 |
50.4090 |
50.0830 |
51.8130 |
51.5020 |
| 2023-11-22 |
49.3912 |
2,225.6339 |
47.1260 |
46.9800 |
50.8230 |
50.8230 |
| 2023-11-21 |
50.0198 |
3,536.9566 |
51.2170 |
47.5600 |
52.1470 |
48.9740 |