Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
2.8487 |
50,334.8254 |
2.8581 |
2.7753 |
2.9292 |
2.8041 |
| 2025-05-19 |
2.8177 |
66,746.6873 |
2.9039 |
2.7333 |
2.9265 |
2.8811 |
| 2025-05-18 |
2.8339 |
39,760.8092 |
2.7824 |
2.7339 |
2.9784 |
2.8039 |
| 2025-05-17 |
2.8012 |
27,887.8364 |
2.8788 |
2.7432 |
2.8855 |
2.7708 |
| 2025-05-16 |
2.9633 |
65,806.5370 |
2.9335 |
2.8942 |
3.0165 |
2.9207 |
| 2025-05-15 |
2.9417 |
16,810.1241 |
3.0489 |
2.9084 |
3.0742 |
2.9349 |
| 2025-05-14 |
3.1585 |
10,718.3609 |
3.2147 |
3.0515 |
3.2899 |
3.0735 |
| 2025-05-13 |
3.0500 |
36,366.6379 |
3.1418 |
2.9512 |
3.1860 |
3.1860 |
| 2025-05-12 |
3.1557 |
71,853.7987 |
3.1404 |
2.9945 |
3.2963 |
3.1336 |
| 2025-05-11 |
3.1922 |
71,214.2905 |
3.2497 |
3.0856 |
3.3036 |
3.1604 |
| 2025-05-10 |
3.0645 |
86,343.7930 |
3.0221 |
2.9986 |
3.1963 |
3.1950 |
| 2025-05-09 |
2.9985 |
70,934.1036 |
2.9335 |
2.9253 |
3.0818 |
3.0124 |
| 2025-05-08 |
2.7523 |
48,925.7121 |
2.5952 |
2.5865 |
2.8381 |
2.8381 |
| 2025-05-07 |
2.5833 |
8,369.1629 |
2.5858 |
2.5394 |
2.6163 |
2.5394 |
| 2025-05-06 |
2.5671 |
31,842.7681 |
2.6151 |
2.5002 |
2.6276 |
2.5002 |
| 2025-05-05 |
2.6260 |
20,671.2769 |
2.6338 |
2.5715 |
2.6836 |
2.6262 |
| 2025-05-04 |
2.6394 |
14,759.6076 |
2.6587 |
2.6082 |
2.6724 |
2.6419 |
| 2025-05-03 |
2.6685 |
12,770.3480 |
2.8046 |
2.6129 |
2.8046 |
2.6515 |
| 2025-05-02 |
2.8378 |
28,917.6492 |
2.8301 |
2.7674 |
2.8954 |
2.7967 |
| 2025-05-01 |
2.8016 |
25,016.1956 |
2.7675 |
2.7520 |
2.8528 |
2.8397 |
| 2025-04-30 |
2.7362 |
14,497.8747 |
2.7431 |
2.6733 |
2.7922 |
2.7602 |
| 2025-04-29 |
2.7895 |
8,524.8105 |
2.7634 |
2.7560 |
2.8323 |
2.7871 |
| 2025-04-28 |
2.7201 |
25,308.4896 |
2.7051 |
2.6465 |
2.8038 |
2.7564 |
| 2025-04-27 |
2.7232 |
15,780.8475 |
2.8616 |
2.6774 |
2.8860 |
2.7165 |
| 2025-04-26 |
2.8624 |
10,606.2455 |
2.8670 |
2.8187 |
2.9206 |
2.8606 |
| 2025-04-25 |
2.8544 |
16,942.0556 |
2.8617 |
2.8039 |
2.9049 |
2.8367 |
| 2025-04-24 |
2.7291 |
19,503.1852 |
2.7919 |
2.6680 |
2.8487 |
2.8379 |
| 2025-04-23 |
2.7340 |
69,030.9548 |
2.7166 |
2.6735 |
2.8126 |
2.7655 |
| 2025-04-22 |
2.5797 |
69,294.1354 |
2.6106 |
2.4833 |
2.7130 |
2.6760 |
| 2025-04-21 |
2.6637 |
40,058.1574 |
2.6506 |
2.6073 |
2.7150 |
2.6215 |
| 2025-04-20 |
2.6366 |
78,270.6830 |
2.6427 |
2.5687 |
2.6845 |
2.6670 |
| 2025-04-19 |
2.5063 |
157,792.8555 |
2.4326 |
2.4314 |
2.6038 |
2.5874 |
| 2025-04-18 |
2.4363 |
24,650.5235 |
2.3817 |
2.3660 |
2.4899 |
2.4774 |
| 2025-04-17 |
2.3878 |
38,213.4999 |
2.3877 |
2.3243 |
2.4227 |
2.3932 |
| 2025-04-16 |
2.4079 |
87,472.4693 |
2.4137 |
2.3480 |
2.4434 |
2.3997 |
| 2025-04-15 |
2.4784 |
50,057.9265 |
2.5289 |
2.3998 |
2.5392 |
2.4316 |
| 2025-04-14 |
2.5455 |
81,138.6235 |
2.4931 |
2.4871 |
2.6008 |
2.5274 |
| 2025-04-13 |
2.5211 |
21,152.3344 |
2.5604 |
2.4845 |
2.5675 |
2.4861 |
| 2025-04-12 |
2.4857 |
55,477.9657 |
2.4539 |
2.4171 |
2.5779 |
2.5655 |
| 2025-04-11 |
2.4063 |
82,079.4149 |
2.3480 |
2.3314 |
2.4471 |
2.4246 |
| 2025-04-10 |
2.3854 |
94,502.4126 |
2.4753 |
2.3021 |
2.4805 |
2.3357 |
| 2025-04-09 |
2.3191 |
151,394.1677 |
2.2656 |
2.1740 |
2.5097 |
2.5066 |
| 2025-04-08 |
2.3221 |
123,919.7334 |
2.3690 |
2.2437 |
2.4190 |
2.2618 |
| 2025-04-07 |
2.2957 |
264,961.8344 |
2.3725 |
2.1097 |
2.4669 |
2.3802 |
| 2025-04-06 |
2.5626 |
75,110.6459 |
2.6970 |
2.4112 |
2.7078 |
2.4230 |
| 2025-04-05 |
2.7289 |
41,214.4257 |
2.7669 |
2.6537 |
2.7747 |
2.6931 |
| 2025-04-04 |
2.8494 |
295,923.0382 |
2.9470 |
2.6834 |
3.4192 |
2.7827 |
| 2025-04-03 |
2.6752 |
65,740.8611 |
2.7026 |
2.6050 |
2.7821 |
2.7311 |
| 2025-04-02 |
2.8107 |
56,172.0470 |
2.8352 |
2.7635 |
2.8842 |
2.8634 |
| 2025-04-01 |
2.8846 |
112,932.0151 |
2.7772 |
2.7756 |
2.9419 |
2.8448 |