Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
53.3341 |
2,754.9016 |
55.7000 |
51.6920 |
55.9230 |
52.1490 |
| 2025-02-17 |
55.5611 |
3,754.2901 |
54.9950 |
53.6480 |
57.5930 |
55.5040 |
| 2025-02-16 |
56.3424 |
940.0835 |
56.4750 |
55.3330 |
57.3780 |
55.6380 |
| 2025-02-15 |
57.5643 |
786.7380 |
58.4270 |
56.6490 |
58.4340 |
56.8220 |
| 2025-02-14 |
57.0478 |
2,803.9860 |
56.0420 |
55.9220 |
58.3650 |
58.1860 |
| 2025-02-13 |
56.7413 |
3,808.7505 |
58.2490 |
55.1150 |
58.6550 |
55.5460 |
| 2025-02-12 |
55.8438 |
3,695.1739 |
55.9490 |
54.2580 |
58.4670 |
57.8810 |
| 2025-02-11 |
57.6043 |
3,397.3056 |
54.5070 |
50.1270 |
59.8850 |
56.0040 |
| 2025-02-10 |
52.4221 |
3,260.1977 |
51.0600 |
49.1390 |
54.7690 |
54.3540 |
| 2025-02-09 |
51.6886 |
2,168.1382 |
50.7140 |
50.3290 |
52.6460 |
50.8300 |
| 2025-02-08 |
50.7335 |
2,237.3161 |
50.9820 |
49.7260 |
51.5230 |
50.9730 |
| 2025-02-07 |
50.0240 |
4,128.2733 |
48.4230 |
47.9070 |
52.3480 |
48.2240 |
| 2025-02-06 |
49.3128 |
4,743.8104 |
49.9110 |
38.1350 |
51.7570 |
48.0440 |
| 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 |