Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
1.5517 |
6,637.6251 |
1.5446 |
1.5299 |
1.5745 |
1.5333 |
| 2025-12-04 |
1.5831 |
12,102.2097 |
1.5980 |
1.5157 |
1.6156 |
1.5515 |
| 2025-12-03 |
1.5636 |
20,002.5896 |
1.5313 |
1.5254 |
1.5965 |
1.5744 |
| 2025-12-02 |
1.5021 |
14,379.4324 |
1.4808 |
1.4548 |
1.5775 |
1.5440 |
| 2025-12-01 |
1.4800 |
33,672.7071 |
1.5657 |
1.4271 |
1.5741 |
1.4604 |
| 2025-11-30 |
1.6164 |
10,644.8576 |
1.6039 |
1.5944 |
1.6404 |
1.6113 |
| 2025-11-29 |
1.6122 |
42,972.9250 |
1.6182 |
1.5757 |
1.6375 |
1.5873 |
| 2025-11-28 |
1.6151 |
61,523.0461 |
1.6165 |
1.5827 |
1.6751 |
1.6159 |
| 2025-11-27 |
1.6782 |
25,009.6736 |
1.6750 |
1.6201 |
1.6993 |
1.6267 |
| 2025-11-26 |
1.6446 |
24,864.8843 |
1.6750 |
1.5990 |
1.7024 |
1.6857 |
| 2025-11-25 |
1.6131 |
18,339.3174 |
1.6434 |
1.5660 |
1.6535 |
1.6046 |
| 2025-11-24 |
1.6306 |
48,865.5102 |
1.6134 |
1.5903 |
1.6576 |
1.6004 |
| 2025-11-23 |
1.6448 |
19,768.7078 |
1.6146 |
1.6047 |
1.6849 |
1.6122 |
| 2025-11-22 |
1.6162 |
47,214.9583 |
1.6599 |
1.5686 |
1.6693 |
1.5907 |
| 2025-11-21 |
1.6745 |
40,931.4286 |
1.8195 |
1.5161 |
1.8661 |
1.6461 |
| 2025-11-20 |
1.8613 |
17,822.6327 |
1.8817 |
1.8545 |
1.9053 |
1.8622 |
| 2025-11-19 |
1.8665 |
80,651.6072 |
1.9879 |
1.7640 |
2.0230 |
1.8608 |
| 2025-11-18 |
2.0397 |
91,760.2484 |
2.0193 |
1.8999 |
2.2064 |
1.9451 |
| 2025-11-17 |
2.0414 |
97,620.8949 |
1.9599 |
1.9210 |
2.1712 |
2.0275 |
| 2025-11-16 |
2.0015 |
158,733.6554 |
2.0347 |
1.8796 |
2.1343 |
1.9244 |
| 2025-11-15 |
2.0786 |
170,919.7551 |
1.9957 |
1.9782 |
2.1988 |
2.0969 |
| 2025-11-14 |
2.0723 |
147,469.8817 |
2.0687 |
1.9590 |
2.1717 |
1.9976 |
| 2025-11-13 |
2.1856 |
55,218.0105 |
2.1981 |
2.1147 |
2.2373 |
2.1385 |
| 2025-11-12 |
2.2375 |
117,569.4770 |
2.2266 |
2.0841 |
2.3605 |
2.1892 |
| 2025-11-11 |
2.3899 |
254,211.2258 |
2.5524 |
2.2015 |
2.6736 |
2.2408 |
| 2025-11-10 |
2.6486 |
179,579.9039 |
2.7803 |
2.4632 |
2.9234 |
2.6072 |
| 2025-11-09 |
2.7117 |
438,637.9840 |
2.5289 |
2.4943 |
2.9898 |
2.7817 |
| 2025-11-08 |
3.2234 |
387,509.0850 |
3.3844 |
2.7554 |
3.5983 |
2.7727 |
| 2025-11-07 |
2.0858 |
357,337.6505 |
1.8821 |
1.8600 |
2.2777 |
2.1396 |
| 2025-11-06 |
1.3705 |
77,902.4227 |
1.3943 |
1.3267 |
1.3943 |
1.3489 |
| 2025-11-05 |
1.3780 |
317,684.1954 |
1.3674 |
1.3009 |
1.4167 |
1.4110 |
| 2025-11-04 |
1.4852 |
88,937.3374 |
1.4439 |
1.4425 |
1.5542 |
1.4516 |
| 2025-11-03 |
1.5431 |
17,109.3898 |
1.6566 |
1.4967 |
1.6569 |
1.5511 |
| 2025-11-02 |
1.6934 |
29,252.2725 |
1.6692 |
1.6630 |
1.7606 |
1.6753 |
| 2025-11-01 |
1.6489 |
44,876.4495 |
1.5296 |
1.5256 |
1.7059 |
1.6592 |
| 2025-10-31 |
1.5013 |
3,691.6533 |
1.4987 |
1.4970 |
1.5113 |
1.5113 |
| 2025-10-30 |
1.4826 |
37,519.4186 |
1.5728 |
1.4003 |
1.5728 |
1.4339 |
| 2025-10-29 |
1.5715 |
5,306.8215 |
1.5575 |
1.5568 |
1.6284 |
1.6138 |
| 2025-10-28 |
1.5928 |
7,763.1942 |
1.6296 |
1.5380 |
1.6464 |
1.5593 |
| 2025-10-27 |
1.6399 |
17,136.3948 |
1.6623 |
1.6298 |
1.6754 |
1.6405 |
| 2025-10-26 |
1.5552 |
1,592.5950 |
1.5634 |
1.5503 |
1.5634 |
1.5503 |
| 2025-10-25 |
1.5556 |
9,450.4962 |
1.5701 |
1.5487 |
1.5701 |
1.5588 |
| 2025-10-24 |
1.5593 |
14,648.2717 |
1.5523 |
1.5372 |
1.5764 |
1.5703 |
| 2025-10-23 |
1.5268 |
14,570.9876 |
1.5229 |
1.5222 |
1.5505 |
1.5498 |
| 2025-10-22 |
1.5430 |
5,013.8060 |
1.5601 |
1.4992 |
1.5671 |
1.5463 |
| 2025-10-21 |
1.6027 |
8,996.5090 |
1.5777 |
1.5325 |
1.6517 |
1.6425 |
| 2025-10-20 |
1.5335 |
21,662.0564 |
1.5201 |
1.5064 |
1.6023 |
1.6023 |
| 2025-10-19 |
1.5059 |
10,472.9676 |
1.4893 |
1.4739 |
1.5398 |
1.5379 |
| 2025-10-18 |
1.4876 |
55,650.6291 |
1.4634 |
1.4634 |
1.5092 |
1.5018 |
| 2025-10-17 |
1.4852 |
36,993.7085 |
1.4914 |
1.3803 |
1.5157 |
1.4734 |