Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
5.9448 |
4,128.6265 |
5.9925 |
5.8289 |
6.0343 |
5.9921 |
| 2024-04-25 |
5.9687 |
14,604.9814 |
6.0380 |
5.8447 |
6.0955 |
6.0631 |
| 2024-04-24 |
6.1682 |
10,558.0748 |
6.3817 |
6.0345 |
6.5197 |
6.0755 |
| 2024-04-23 |
6.5309 |
895.4147 |
6.5680 |
6.4280 |
6.6302 |
6.4280 |
| 2024-04-22 |
6.5046 |
7,375.4071 |
6.4728 |
6.4159 |
6.7109 |
6.5600 |
| 2024-04-21 |
6.4888 |
7,590.5144 |
6.6147 |
6.3357 |
6.7385 |
6.5235 |
| 2024-04-20 |
6.2471 |
4,871.8703 |
6.1566 |
6.0668 |
6.6469 |
6.5819 |
| 2024-04-19 |
5.9537 |
15,965.6060 |
5.9902 |
5.5340 |
6.2676 |
6.1572 |
| 2024-04-18 |
5.9226 |
11,887.9537 |
5.8683 |
5.7121 |
6.0318 |
5.9982 |
| 2024-04-17 |
5.8324 |
11,316.7098 |
6.0688 |
5.5982 |
6.0958 |
5.7218 |
| 2024-04-16 |
5.9237 |
7,809.0737 |
5.9661 |
5.6939 |
6.0687 |
5.9406 |
| 2024-04-15 |
6.1492 |
36,011.8138 |
6.1423 |
5.8476 |
6.5052 |
5.8672 |
| 2024-04-14 |
5.7647 |
135,246.5240 |
5.6965 |
5.4890 |
6.1507 |
5.9528 |
| 2024-04-13 |
6.1472 |
45,963.0766 |
6.5945 |
5.0356 |
6.7036 |
5.3239 |
| 2024-04-12 |
7.0956 |
81,827.5059 |
8.0530 |
5.6200 |
8.2131 |
6.4073 |
| 2024-04-11 |
8.2337 |
27,250.3101 |
8.4971 |
7.9639 |
8.6049 |
8.0643 |
| 2024-04-10 |
8.4715 |
124,395.3462 |
8.6558 |
8.1972 |
8.7126 |
8.4699 |
| 2024-04-09 |
8.9795 |
31,868.0495 |
9.3187 |
8.7155 |
9.3448 |
8.7284 |
| 2024-04-08 |
9.0835 |
26,275.1652 |
8.8222 |
8.6707 |
9.3383 |
9.2303 |
| 2024-04-07 |
8.8237 |
130,689.2340 |
8.5845 |
8.5687 |
8.9219 |
8.7302 |
| 2024-04-06 |
8.5537 |
9,917.5445 |
8.3957 |
8.3489 |
8.6767 |
8.4909 |
| 2024-04-05 |
8.3674 |
21,937.5048 |
8.6419 |
8.0990 |
8.6601 |
8.3928 |
| 2024-04-04 |
8.5292 |
31,739.5549 |
8.4288 |
8.2160 |
8.8399 |
8.5812 |
| 2024-04-03 |
8.6004 |
31,920.0292 |
8.5768 |
8.2605 |
8.7980 |
8.4523 |
| 2024-04-02 |
8.7665 |
26,687.5543 |
9.3577 |
8.4719 |
9.3673 |
8.6544 |
| 2024-04-01 |
9.6362 |
43,703.7726 |
9.9668 |
9.0426 |
10.4170 |
9.2913 |
| 2024-03-31 |
9.6570 |
13,082.9630 |
9.4442 |
9.4081 |
9.9147 |
9.8962 |
| 2024-03-30 |
9.7440 |
41,293.0370 |
9.6537 |
9.4086 |
9.9625 |
9.4374 |
| 2024-03-29 |
9.8337 |
72,413.7499 |
9.3088 |
9.2048 |
10.2600 |
9.7269 |
| 2024-03-28 |
9.1408 |
17,490.1420 |
9.1274 |
8.9755 |
9.2966 |
9.1141 |
| 2024-03-27 |
9.2421 |
37,399.7554 |
9.4484 |
8.9092 |
9.6357 |
9.1234 |
| 2024-03-26 |
9.4804 |
25,589.2738 |
9.3806 |
9.1975 |
9.7331 |
9.2671 |
| 2024-03-25 |
9.2326 |
25,552.5298 |
8.9184 |
8.8309 |
9.5468 |
9.3773 |
| 2024-03-24 |
8.6999 |
27,025.4802 |
8.6157 |
8.5260 |
8.9166 |
8.8507 |
| 2024-03-23 |
8.8261 |
64,503.1861 |
8.7287 |
8.4996 |
8.9678 |
8.7650 |
| 2024-03-22 |
8.8612 |
41,998.2347 |
9.0245 |
8.4426 |
9.2902 |
8.5958 |
| 2024-03-21 |
8.9762 |
50,448.3355 |
8.6368 |
8.5700 |
9.3052 |
9.0905 |
| 2024-03-20 |
8.0694 |
61,725.5261 |
8.0014 |
7.6784 |
8.7406 |
8.6623 |
| 2024-03-19 |
8.3652 |
52,266.6613 |
8.8694 |
7.9773 |
8.9732 |
8.4795 |
| 2024-03-18 |
9.1446 |
67,497.1236 |
9.1830 |
8.6323 |
9.6500 |
8.8718 |
| 2024-03-17 |
9.0760 |
111,628.0698 |
8.8517 |
8.3086 |
9.3020 |
9.2350 |
| 2024-03-16 |
9.1439 |
164,428.8280 |
9.7720 |
8.7474 |
9.9970 |
8.9595 |
| 2024-03-15 |
9.6628 |
194,664.2463 |
10.5210 |
8.9130 |
10.6400 |
9.7000 |
| 2024-03-14 |
10.3570 |
110,673.5060 |
10.6410 |
10.0040 |
10.7690 |
10.4240 |
| 2024-03-13 |
10.7965 |
160,641.0794 |
10.9080 |
10.4290 |
11.1840 |
10.4430 |
| 2024-03-12 |
10.6346 |
72,152.2835 |
11.1960 |
10.0110 |
11.2140 |
10.5380 |
| 2024-03-11 |
11.0464 |
78,468.2781 |
10.6930 |
10.0100 |
11.3640 |
11.0260 |
| 2024-03-10 |
10.9981 |
66,979.5739 |
11.0690 |
10.3910 |
11.2860 |
10.6450 |
| 2024-03-09 |
11.4605 |
44,717.8679 |
11.4730 |
10.9150 |
11.8700 |
10.9250 |
| 2024-03-08 |
10.1865 |
140,812.5290 |
9.9437 |
9.4537 |
11.3540 |
11.2840 |