Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
4.9215 |
2,573.0345 |
4.9550 |
4.9060 |
4.9732 |
4.9184 |
| 2023-06-02 |
4.9341 |
59,991.2068 |
4.6982 |
4.6929 |
5.0231 |
4.9835 |
| 2023-06-01 |
4.6848 |
13,556.0256 |
4.6881 |
4.6231 |
4.7512 |
4.6909 |
| 2023-05-31 |
4.6976 |
17,975.5520 |
4.8217 |
4.6108 |
4.8820 |
4.6595 |
| 2023-05-30 |
4.8086 |
23,419.0420 |
4.6326 |
4.6028 |
4.8991 |
4.8279 |
| 2023-05-29 |
4.6741 |
18,432.0281 |
4.6630 |
4.5990 |
4.7228 |
4.6338 |
| 2023-05-28 |
4.6029 |
8,200.6059 |
4.4798 |
4.4736 |
4.7042 |
4.6671 |
| 2023-05-27 |
4.4675 |
4,938.8579 |
4.4400 |
4.4176 |
4.5080 |
4.4939 |
| 2023-05-26 |
4.4105 |
3,144.0862 |
4.3968 |
4.3752 |
4.4516 |
4.4468 |
| 2023-05-25 |
4.4063 |
4,946.2053 |
4.4624 |
4.3412 |
4.4624 |
4.4198 |
| 2023-05-24 |
4.4140 |
20,129.0938 |
4.5164 |
4.3444 |
4.5264 |
4.4721 |
| 2023-05-23 |
4.4851 |
6,491.7919 |
4.4157 |
4.3977 |
4.5252 |
4.5103 |
| 2023-05-22 |
4.3905 |
12,859.3079 |
4.3799 |
4.3079 |
4.4283 |
4.4164 |
| 2023-05-21 |
4.4507 |
7,496.6929 |
4.5084 |
4.3956 |
4.5254 |
4.4200 |
| 2023-05-20 |
4.4880 |
5,912.9616 |
4.4883 |
4.4562 |
4.5322 |
4.4957 |
| 2023-05-19 |
4.4527 |
13,951.2843 |
4.4621 |
4.4299 |
4.5100 |
4.4980 |
| 2023-05-18 |
4.5608 |
27,797.0897 |
4.5407 |
4.3935 |
4.6586 |
4.4652 |
| 2023-05-17 |
4.4774 |
49,757.8232 |
4.4077 |
4.3870 |
4.6062 |
4.5068 |
| 2023-05-16 |
4.4224 |
32,351.2239 |
4.4550 |
4.3814 |
4.4839 |
4.4293 |
| 2023-05-15 |
4.4793 |
8,680.6732 |
4.4540 |
4.3775 |
4.5381 |
4.4578 |
| 2023-05-14 |
4.4131 |
11,129.8754 |
4.3747 |
4.3262 |
4.4833 |
4.4359 |
| 2023-05-13 |
4.3810 |
6,642.5667 |
4.4383 |
4.3384 |
4.4383 |
4.3725 |
| 2023-05-12 |
4.2963 |
22,821.5767 |
4.3531 |
4.2291 |
4.4008 |
4.3930 |
| 2023-05-11 |
4.4253 |
35,343.5797 |
4.6034 |
4.2221 |
4.6034 |
4.3327 |
| 2023-05-10 |
4.5912 |
39,202.9769 |
4.5434 |
4.3785 |
4.7321 |
4.6319 |
| 2023-05-09 |
4.5498 |
8,604.3040 |
4.5306 |
4.4965 |
4.6016 |
4.5138 |
| 2023-05-08 |
4.6815 |
26,067.8159 |
5.0149 |
4.3489 |
5.0644 |
4.5115 |
| 2023-05-07 |
5.0679 |
11,225.5969 |
5.0490 |
5.0403 |
5.1257 |
5.0894 |
| 2023-05-06 |
5.1185 |
9,815.9707 |
5.2631 |
4.9727 |
5.2836 |
5.0512 |
| 2023-05-05 |
5.2427 |
17,873.6879 |
5.2675 |
5.1095 |
5.3205 |
5.2572 |
| 2023-05-04 |
5.2946 |
5,511.9884 |
5.3290 |
5.2357 |
5.3619 |
5.2647 |
| 2023-05-03 |
5.2561 |
25,054.4758 |
5.2643 |
5.2064 |
5.3658 |
5.3580 |
| 2023-05-02 |
5.2663 |
22,382.4046 |
5.2892 |
5.2177 |
5.3197 |
5.2829 |
| 2023-05-01 |
5.3388 |
16,310.5987 |
5.4240 |
5.1951 |
5.4590 |
5.2830 |
| 2023-04-30 |
5.5242 |
17,387.2024 |
5.5781 |
5.3877 |
5.6057 |
5.4518 |
| 2023-04-29 |
5.5104 |
56,333.1701 |
5.5038 |
5.4198 |
5.6592 |
5.6055 |
| 2023-04-28 |
5.4274 |
17,203.4753 |
5.4020 |
5.2830 |
5.5250 |
5.4799 |
| 2023-04-27 |
5.3253 |
23,204.8522 |
5.2490 |
5.2200 |
5.4739 |
5.4242 |
| 2023-04-26 |
5.2942 |
28,332.5173 |
5.3565 |
5.0019 |
5.5473 |
5.2020 |
| 2023-04-25 |
5.2211 |
15,633.8295 |
5.2520 |
5.1482 |
5.2865 |
5.2865 |
| 2023-04-24 |
5.2457 |
21,278.2846 |
5.2631 |
5.1589 |
5.3447 |
5.2599 |
| 2023-04-23 |
5.2800 |
12,632.1027 |
5.3119 |
5.1477 |
5.3836 |
5.2704 |
| 2023-04-22 |
5.2750 |
11,732.8566 |
5.2616 |
5.2146 |
5.3372 |
5.3025 |
| 2023-04-21 |
5.4893 |
24,779.7270 |
5.5775 |
5.1292 |
5.6332 |
5.1938 |
| 2023-04-20 |
5.6743 |
25,277.9394 |
5.7127 |
5.4646 |
5.8185 |
5.5191 |
| 2023-04-19 |
5.8221 |
29,340.5799 |
6.2604 |
5.5615 |
6.2902 |
5.7150 |
| 2023-04-18 |
6.1990 |
7,449.6159 |
6.1070 |
6.0319 |
6.3123 |
6.2333 |
| 2023-04-17 |
6.1895 |
12,956.2943 |
6.3454 |
6.0332 |
6.3630 |
6.0675 |
| 2023-04-16 |
6.3083 |
18,645.0201 |
6.3039 |
6.2010 |
6.3802 |
6.3438 |
| 2023-04-15 |
6.2476 |
28,226.6127 |
6.2295 |
6.0894 |
6.4300 |
6.3552 |