Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCOMPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-04 |
46.2259 |
2,899.4700 |
47.7860 |
44.9220 |
48.2100 |
45.6970 |
| 2024-07-03 |
48.4329 |
2,349.2116 |
49.1550 |
47.7160 |
49.4710 |
48.1670 |
| 2024-07-02 |
49.3875 |
680.2300 |
49.4930 |
48.9340 |
49.9450 |
49.2000 |
| 2024-07-01 |
49.8928 |
880.2794 |
49.8040 |
48.6970 |
50.9340 |
49.6610 |
| 2024-06-30 |
48.8833 |
993.2012 |
48.2360 |
47.7900 |
49.5440 |
49.2560 |
| 2024-06-29 |
48.7971 |
1,879.9636 |
49.6310 |
47.8310 |
50.7560 |
48.1400 |
| 2024-06-28 |
50.3292 |
1,503.8386 |
50.2170 |
49.4540 |
51.2800 |
49.7170 |
| 2024-06-27 |
49.8638 |
2,072.0017 |
49.0750 |
48.6030 |
50.6840 |
50.1990 |
| 2024-06-26 |
48.6816 |
1,174.8598 |
48.6600 |
47.7880 |
49.7010 |
49.1730 |
| 2024-06-25 |
49.2122 |
1,878.4568 |
47.9440 |
47.8160 |
50.0660 |
48.9040 |
| 2024-06-24 |
47.1611 |
4,238.5982 |
47.7220 |
45.1510 |
48.6680 |
47.8360 |
| 2024-06-23 |
48.8808 |
613.7346 |
48.6900 |
47.8430 |
49.6020 |
48.3490 |
| 2024-06-22 |
48.6889 |
998.6702 |
48.8550 |
48.0360 |
49.2450 |
48.6780 |
| 2024-06-21 |
49.1824 |
2,436.9711 |
48.7790 |
48.1160 |
50.0370 |
48.8270 |
| 2024-06-20 |
49.9004 |
2,367.9097 |
50.1040 |
48.5310 |
50.9750 |
48.8470 |
| 2024-06-19 |
49.7625 |
2,489.0951 |
47.9290 |
47.3420 |
51.1190 |
49.8920 |
| 2024-06-18 |
47.0707 |
3,021.8888 |
50.6210 |
44.7680 |
69.9730 |
48.1780 |
| 2024-06-17 |
52.0376 |
2,079.5462 |
53.9950 |
49.3800 |
54.2930 |
51.8520 |
| 2024-06-16 |
53.3894 |
641.2475 |
53.6860 |
52.8550 |
53.9040 |
53.4370 |
| 2024-06-15 |
53.0871 |
1,056.2672 |
51.9020 |
51.8870 |
53.9420 |
53.4100 |
| 2024-06-14 |
51.4225 |
2,035.4879 |
51.7060 |
49.5780 |
52.8220 |
51.8130 |
| 2024-06-13 |
52.5593 |
1,893.7781 |
53.9420 |
51.4510 |
54.0170 |
52.0820 |
| 2024-06-12 |
53.4530 |
1,290.9281 |
52.1280 |
51.1060 |
55.1730 |
53.9740 |
| 2024-06-11 |
51.8083 |
2,241.9018 |
53.4970 |
50.0720 |
53.6270 |
52.2410 |
| 2024-06-10 |
53.9008 |
1,403.4044 |
54.3490 |
52.8590 |
54.6480 |
53.5520 |
| 2024-06-09 |
53.9113 |
983.3383 |
53.7390 |
52.9870 |
54.6360 |
54.4720 |
| 2024-06-08 |
54.2067 |
1,132.8402 |
55.7880 |
52.5840 |
56.1120 |
53.4060 |
| 2024-06-07 |
57.1149 |
1,293.4469 |
59.7040 |
50.2940 |
60.8460 |
55.9020 |
| 2024-06-06 |
60.5960 |
712.8015 |
61.5050 |
59.6020 |
61.5050 |
59.9350 |
| 2024-06-05 |
59.8634 |
1,443.9051 |
59.9100 |
59.3410 |
60.6800 |
60.3030 |
| 2024-06-04 |
58.6016 |
860.1918 |
57.8660 |
57.7300 |
59.8590 |
59.4620 |
| 2024-06-03 |
59.0460 |
943.6114 |
57.8680 |
57.4150 |
60.0240 |
58.2020 |
| 2024-06-02 |
58.6939 |
444.4321 |
58.6160 |
57.6430 |
59.3080 |
58.0720 |
| 2024-06-01 |
58.9246 |
475.2509 |
59.2220 |
58.6100 |
59.4160 |
58.8280 |
| 2024-05-31 |
59.5579 |
986.2388 |
59.5100 |
58.2600 |
61.3030 |
59.3060 |
| 2024-05-30 |
59.9856 |
1,072.6566 |
61.2870 |
58.8350 |
61.8660 |
60.2810 |
| 2024-05-29 |
62.5443 |
1,482.8796 |
62.4980 |
61.3460 |
64.1620 |
62.2300 |
| 2024-05-28 |
62.1888 |
1,216.6083 |
62.8810 |
60.8520 |
63.4150 |
61.8790 |
| 2024-05-27 |
63.7868 |
993.4767 |
63.8120 |
62.6580 |
64.8910 |
63.1120 |
| 2024-05-26 |
63.4572 |
1,124.8470 |
63.6880 |
62.2410 |
64.7210 |
64.1700 |
| 2024-05-25 |
63.9531 |
2,816.4510 |
60.6550 |
60.4500 |
65.7300 |
63.4520 |
| 2024-05-24 |
59.5818 |
1,936.3035 |
59.4110 |
57.5820 |
61.7670 |
60.2760 |
| 2024-05-23 |
60.3958 |
1,271.5388 |
60.7540 |
58.2150 |
62.2850 |
59.0340 |
| 2024-05-22 |
61.4468 |
1,594.2882 |
61.8700 |
59.6520 |
62.4830 |
60.7930 |
| 2024-05-21 |
60.5312 |
2,164.0104 |
59.7270 |
58.8260 |
62.4850 |
62.2340 |
| 2024-05-20 |
56.8825 |
1,210.4038 |
54.9380 |
54.2860 |
59.8580 |
59.6270 |
| 2024-05-19 |
56.2447 |
434.7218 |
56.6530 |
55.0130 |
57.2620 |
55.1970 |
| 2024-05-18 |
56.8399 |
500.0699 |
56.6360 |
55.7960 |
57.4880 |
56.5280 |
| 2024-05-17 |
55.8440 |
780.4605 |
55.2700 |
54.5950 |
57.0010 |
56.2190 |
| 2024-05-16 |
55.4631 |
1,083.6620 |
56.0610 |
54.1300 |
56.5850 |
55.0530 |