Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-20 |
52.3379 |
2,086.8188 |
52.3480 |
51.3450 |
53.5640 |
51.9260 |
| 2023-11-19 |
51.1267 |
1,449.7007 |
50.9960 |
49.5450 |
52.4870 |
52.0900 |
| 2023-11-18 |
50.6741 |
3,624.2449 |
52.5580 |
48.4820 |
52.7440 |
50.8580 |
| 2023-11-17 |
52.4986 |
5,343.6493 |
53.6330 |
50.1840 |
55.1720 |
52.4800 |
| 2023-11-16 |
56.3365 |
4,684.5573 |
57.9380 |
53.9020 |
58.7870 |
54.8760 |
| 2023-11-15 |
56.6472 |
5,201.5643 |
52.1960 |
52.0760 |
59.4640 |
58.3400 |
| 2023-11-14 |
52.6437 |
4,889.9639 |
51.3620 |
50.0990 |
55.5910 |
52.7930 |
| 2023-11-13 |
54.1331 |
5,082.2800 |
54.4980 |
51.7870 |
56.4260 |
52.5010 |
| 2023-11-12 |
54.4287 |
5,100.4231 |
54.5710 |
52.0930 |
55.9760 |
55.1200 |
| 2023-11-11 |
54.8129 |
7,101.5514 |
55.1840 |
52.0520 |
57.7530 |
55.1560 |
| 2023-11-10 |
53.9926 |
6,188.9730 |
54.3360 |
51.4280 |
55.3390 |
54.3950 |
| 2023-11-09 |
53.2183 |
6,235.5562 |
52.5150 |
43.3410 |
58.2180 |
51.8620 |
| 2023-11-08 |
52.1700 |
2,402.9490 |
51.3540 |
50.6480 |
53.1850 |
52.8710 |
| 2023-11-07 |
51.9796 |
6,523.3468 |
51.7620 |
49.8520 |
54.5890 |
52.0550 |
| 2023-11-06 |
50.6719 |
3,809.3840 |
49.8020 |
48.6880 |
52.1210 |
51.4000 |
| 2023-11-05 |
49.5970 |
5,434.5434 |
48.5440 |
48.1570 |
50.9370 |
49.2170 |
| 2023-11-04 |
47.7912 |
3,723.7237 |
46.9780 |
46.5250 |
49.1770 |
47.7260 |
| 2023-11-03 |
45.9300 |
3,112.6986 |
46.9800 |
44.8410 |
46.9800 |
45.7990 |
| 2023-11-02 |
48.9044 |
7,344.4890 |
48.3230 |
45.6680 |
52.6660 |
46.9040 |
| 2023-11-01 |
45.2500 |
4,973.6444 |
45.8690 |
43.9880 |
47.9370 |
47.6800 |
| 2023-10-31 |
45.2224 |
10,133.9698 |
47.2940 |
42.7440 |
47.9990 |
45.6760 |
| 2023-10-30 |
47.0165 |
1,914.0422 |
47.1720 |
45.8010 |
47.7590 |
46.4610 |
| 2023-10-29 |
47.0365 |
5,224.3118 |
46.1700 |
45.2700 |
47.8190 |
47.3940 |
| 2023-10-28 |
45.6674 |
1,830.5222 |
44.8630 |
44.8000 |
46.5650 |
46.5210 |
| 2023-10-27 |
45.0358 |
3,435.4950 |
45.7760 |
43.8160 |
45.8760 |
44.8050 |
| 2023-10-26 |
45.8088 |
7,101.2387 |
45.7370 |
43.5840 |
47.9420 |
45.8010 |
| 2023-10-25 |
45.6232 |
6,023.1854 |
46.1490 |
44.0160 |
46.8190 |
45.0670 |
| 2023-10-24 |
46.6358 |
7,951.9284 |
45.8320 |
44.2850 |
48.6060 |
45.6770 |
| 2023-10-23 |
44.5376 |
4,312.9821 |
44.1380 |
43.4460 |
45.8970 |
45.1880 |
| 2023-10-22 |
43.1363 |
4,130.7757 |
42.4640 |
42.0100 |
44.5720 |
43.5880 |
| 2023-10-21 |
41.6011 |
1,573.9696 |
40.2680 |
40.1220 |
42.8320 |
42.7890 |
| 2023-10-20 |
40.8382 |
2,457.0714 |
40.1420 |
39.9490 |
41.8010 |
40.5250 |
| 2023-10-19 |
39.4927 |
4,205.4653 |
39.7800 |
38.8630 |
40.2950 |
40.2950 |
| 2023-10-18 |
39.8071 |
3,548.4218 |
40.0200 |
39.4610 |
40.9880 |
39.7300 |
| 2023-10-17 |
40.0357 |
5,016.1161 |
41.3860 |
38.8450 |
41.5080 |
40.2690 |
| 2023-10-16 |
41.8503 |
2,464.0198 |
40.9310 |
40.7920 |
43.5750 |
41.4310 |
| 2023-10-15 |
40.9054 |
775.8492 |
40.8420 |
40.4600 |
41.4460 |
40.8050 |
| 2023-10-14 |
40.6845 |
1,092.2662 |
40.4910 |
40.3030 |
41.0850 |
40.9460 |
| 2023-10-13 |
40.5498 |
2,422.8141 |
40.6040 |
40.1400 |
40.8590 |
40.3580 |
| 2023-10-12 |
40.6817 |
1,843.4826 |
41.3280 |
39.8330 |
41.5570 |
40.5140 |