Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
43.3803 |
2,092.8792 |
42.2110 |
42.2110 |
44.3440 |
43.2890 |
| 2025-09-04 |
42.4670 |
217.1739 |
43.0930 |
42.1780 |
43.0930 |
42.5140 |
| 2025-09-03 |
43.1144 |
166.2496 |
43.2250 |
42.9620 |
43.4430 |
42.9900 |
| 2025-09-02 |
42.5873 |
279.5453 |
42.5290 |
41.9750 |
43.3660 |
43.2360 |
| 2025-09-01 |
43.5698 |
302.7982 |
42.0050 |
41.8480 |
45.1030 |
42.7850 |
| 2025-08-31 |
43.3590 |
101.6584 |
43.2380 |
43.2380 |
43.5310 |
43.3120 |
| 2025-08-30 |
42.8211 |
259.5565 |
42.9320 |
42.5960 |
43.1790 |
43.1790 |
| 2025-08-29 |
43.7448 |
840.7010 |
44.4580 |
42.6060 |
44.4580 |
43.0480 |
| 2025-08-28 |
44.3604 |
1,292.7550 |
43.6790 |
43.6790 |
44.9540 |
44.2570 |
| 2025-08-27 |
44.4039 |
1,091.3722 |
44.3950 |
43.9660 |
44.8930 |
43.9660 |
| 2025-08-26 |
43.3555 |
517.5222 |
43.0230 |
43.0230 |
43.7080 |
43.2420 |
| 2025-08-25 |
44.9037 |
1,256.1484 |
46.2230 |
43.2360 |
47.1090 |
43.2360 |
| 2025-08-24 |
47.2044 |
1,744.3997 |
48.7000 |
46.1640 |
48.7170 |
47.3610 |
| 2025-08-23 |
48.6374 |
2,110.8251 |
49.3880 |
47.9460 |
49.3880 |
48.7550 |
| 2025-08-22 |
48.1758 |
609.8681 |
45.3720 |
43.4980 |
49.8880 |
49.8880 |
| 2025-08-21 |
45.2629 |
173.6152 |
46.2780 |
45.0910 |
46.2780 |
45.0910 |
| 2025-08-20 |
46.1464 |
1,104.2000 |
45.5050 |
45.3680 |
46.6470 |
46.6470 |
| 2025-08-19 |
46.1283 |
83.0354 |
46.6510 |
45.7550 |
46.6510 |
46.4420 |
| 2025-08-18 |
46.8648 |
914.3856 |
47.9660 |
46.0260 |
47.9660 |
46.7330 |
| 2025-08-17 |
48.6974 |
459.5469 |
48.3730 |
48.3000 |
49.3320 |
49.1350 |
| 2025-08-16 |
47.6974 |
59.5779 |
47.9600 |
47.2470 |
47.9600 |
47.2470 |
| 2025-08-15 |
48.3239 |
781.6834 |
48.6590 |
46.7610 |
49.2280 |
47.8320 |
| 2025-08-14 |
50.3194 |
6,600.5913 |
54.1010 |
48.9910 |
54.1010 |
50.0310 |
| 2025-08-13 |
53.5296 |
1,627.8742 |
52.7950 |
52.3540 |
55.1200 |
54.1630 |
| 2025-08-12 |
51.2183 |
1,540.6890 |
50.7300 |
50.3400 |
52.5460 |
52.5460 |
| 2025-08-11 |
54.2332 |
5,241.0737 |
54.2060 |
51.7430 |
55.1650 |
52.5170 |
| 2025-08-10 |
54.3791 |
3,088.0854 |
55.7540 |
52.9040 |
56.0520 |
54.7480 |
| 2025-08-09 |
53.2376 |
5,472.6767 |
49.4510 |
49.4510 |
55.5550 |
54.3750 |
| 2025-08-08 |
48.2422 |
56,085.9533 |
48.3390 |
47.4220 |
49.7410 |
49.4660 |
| 2025-08-07 |
47.0972 |
2,266.7488 |
46.1340 |
45.9630 |
47.7200 |
47.7200 |
| 2025-08-06 |
45.4048 |
1,409.9397 |
45.5450 |
44.5060 |
46.1320 |
45.9160 |
| 2025-08-05 |
46.4284 |
1,460.3202 |
47.3650 |
45.3910 |
47.3650 |
45.6060 |
| 2025-08-04 |
46.1383 |
1,120.3079 |
45.0530 |
45.0530 |
46.9280 |
46.6230 |
| 2025-08-03 |
44.5580 |
1,106.4425 |
44.2800 |
43.8230 |
44.9740 |
44.8500 |
| 2025-08-02 |
44.0628 |
2,142.5857 |
44.3620 |
43.2630 |
45.0680 |
44.1300 |
| 2025-08-01 |
44.2743 |
7,805.1407 |
44.9690 |
43.1520 |
45.0070 |
44.4650 |
| 2025-07-31 |
46.9579 |
3,632.7882 |
46.9680 |
45.5830 |
47.9560 |
45.6340 |
| 2025-07-30 |
46.2986 |
4,944.9384 |
47.2470 |
44.7550 |
47.7320 |
44.7550 |
| 2025-07-29 |
47.9620 |
11,429.3864 |
48.7020 |
46.7180 |
49.7520 |
47.2410 |
| 2025-07-28 |
50.1266 |
5,492.4652 |
51.5020 |
48.5070 |
52.1430 |
48.6310 |
| 2025-07-27 |
50.7682 |
7,289.0589 |
49.1820 |
49.1270 |
52.1550 |
51.5630 |
| 2025-07-26 |
48.9738 |
1,831.1955 |
48.6840 |
48.3670 |
49.6500 |
49.5800 |
| 2025-07-25 |
47.3235 |
5,340.7896 |
47.7230 |
46.3760 |
48.8910 |
47.3960 |
| 2025-07-24 |
48.5437 |
5,837.9321 |
50.2030 |
46.6340 |
50.5240 |
48.3700 |
| 2025-07-23 |
51.2790 |
5,160.0038 |
52.8070 |
49.1440 |
53.7780 |
50.3460 |
| 2025-07-22 |
51.8438 |
10,299.1518 |
53.6950 |
50.1970 |
54.3100 |
52.8400 |
| 2025-07-21 |
54.1945 |
4,731.8315 |
53.6160 |
52.4060 |
55.5070 |
54.7220 |
| 2025-07-20 |
53.5749 |
4,046.8964 |
51.8850 |
51.3930 |
55.3190 |
54.0100 |
| 2025-07-19 |
50.9132 |
4,043.0501 |
51.4880 |
49.9060 |
52.2590 |
52.0940 |
| 2025-07-18 |
52.8288 |
5,849.0129 |
50.2890 |
50.2890 |
55.6660 |
51.3210 |