Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
2.9641 |
137,953.5422 |
3.0515 |
2.6705 |
3.1110 |
2.8153 |
| 2022-12-18 |
3.1167 |
65,902.0001 |
3.2061 |
3.0223 |
3.2096 |
3.0723 |
| 2022-12-17 |
3.0407 |
151,420.1903 |
3.0280 |
2.8874 |
3.1527 |
3.0551 |
| 2022-12-16 |
3.5082 |
52,043.6927 |
4.1513 |
2.4241 |
4.1856 |
2.8181 |
| 2022-12-15 |
4.1802 |
53,395.5478 |
4.2288 |
4.0964 |
4.2411 |
4.1187 |
| 2022-12-14 |
4.3127 |
22,781.6787 |
4.3332 |
4.1843 |
4.3732 |
4.2271 |
| 2022-12-13 |
4.2576 |
34,209.7911 |
4.2614 |
4.1201 |
4.4105 |
4.3164 |
| 2022-12-12 |
4.2363 |
40,191.1383 |
4.2783 |
4.1742 |
4.2864 |
4.2564 |
| 2022-12-11 |
4.3766 |
10,409.9874 |
4.3759 |
4.2561 |
4.4179 |
4.2863 |
| 2022-12-10 |
4.4069 |
22,566.3036 |
4.4364 |
4.3708 |
4.4475 |
4.3783 |
| 2022-12-09 |
4.4323 |
44,408.0901 |
4.3942 |
4.3617 |
4.4673 |
4.4376 |
| 2022-12-08 |
4.3687 |
46,319.3894 |
4.3465 |
4.3041 |
4.4368 |
4.4025 |
| 2022-12-07 |
4.3821 |
76,826.8227 |
4.5934 |
4.2418 |
4.6032 |
4.3366 |
| 2022-12-06 |
4.5457 |
94,308.0893 |
4.5215 |
4.4934 |
4.6268 |
4.5649 |
| 2022-12-05 |
4.5534 |
113,142.0967 |
4.5755 |
4.4660 |
4.6248 |
4.5032 |
| 2022-12-04 |
4.5106 |
48,494.6731 |
4.4272 |
4.4269 |
4.5900 |
4.5764 |
| 2022-12-03 |
4.5392 |
63,203.7281 |
4.6522 |
4.3957 |
4.6901 |
4.4122 |
| 2022-12-02 |
4.5378 |
141,588.4011 |
4.3938 |
4.3444 |
4.7027 |
4.6319 |
| 2022-12-01 |
4.3901 |
64,210.1342 |
4.4166 |
4.3449 |
4.4773 |
4.3771 |
| 2022-11-30 |
4.3580 |
111,971.7460 |
4.3579 |
4.2432 |
4.5039 |
4.4226 |
| 2022-11-29 |
4.3460 |
75,178.7001 |
4.2587 |
4.2235 |
4.4100 |
4.3622 |
| 2022-11-28 |
4.2212 |
49,525.7157 |
4.3566 |
4.1396 |
4.3961 |
4.2797 |
| 2022-11-27 |
4.4374 |
120,299.7553 |
4.3030 |
4.2921 |
4.5136 |
4.4597 |
| 2022-11-26 |
4.3345 |
70,427.7768 |
4.3042 |
4.2806 |
4.4077 |
4.3037 |
| 2022-11-25 |
4.3024 |
55,014.4474 |
4.3931 |
4.2490 |
4.3984 |
4.2814 |
| 2022-11-24 |
4.4014 |
50,513.1449 |
4.4534 |
4.3458 |
4.4637 |
4.3888 |
| 2022-11-23 |
4.3959 |
111,370.9823 |
4.3252 |
4.2929 |
4.4952 |
4.4335 |
| 2022-11-22 |
4.1970 |
144,102.6588 |
4.1718 |
4.0945 |
4.3596 |
4.3183 |
| 2022-11-21 |
4.1435 |
170,510.0725 |
4.1505 |
4.0394 |
4.2232 |
4.1075 |
| 2022-11-20 |
4.3201 |
99,790.2407 |
4.3865 |
4.0998 |
4.4610 |
4.1631 |
| 2022-11-19 |
4.3331 |
62,066.6366 |
4.3435 |
4.2556 |
4.4425 |
4.3871 |
| 2022-11-18 |
4.3530 |
32,502.7427 |
4.3157 |
4.2776 |
4.4200 |
4.3264 |
| 2022-11-17 |
4.3069 |
55,991.0259 |
4.3367 |
4.2248 |
4.3951 |
4.3232 |
| 2022-11-16 |
4.4169 |
140,965.7771 |
4.3933 |
4.2636 |
4.5604 |
4.3248 |
| 2022-11-15 |
4.4062 |
62,438.1681 |
4.3435 |
4.2760 |
4.5099 |
4.3621 |
| 2022-11-14 |
4.2942 |
88,934.5877 |
4.2799 |
4.0837 |
4.4055 |
4.2540 |
| 2022-11-13 |
4.3362 |
49,774.8636 |
4.2725 |
4.2202 |
4.4608 |
4.2852 |
| 2022-11-12 |
4.3420 |
16,501.2980 |
4.4764 |
4.2549 |
4.5081 |
4.2973 |
| 2022-11-11 |
4.5066 |
130,777.4036 |
4.6315 |
4.2266 |
4.6832 |
4.3898 |
| 2022-11-10 |
4.5940 |
144,473.2902 |
4.1397 |
4.0929 |
4.8070 |
4.6438 |
| 2022-11-09 |
4.5754 |
412,112.9746 |
4.7845 |
3.9977 |
4.8720 |
4.0573 |
| 2022-11-08 |
5.2668 |
419,657.3871 |
5.7335 |
4.2094 |
5.8498 |
4.6923 |
| 2022-11-07 |
5.7751 |
194,763.8897 |
5.8280 |
5.6032 |
5.9499 |
5.7402 |
| 2022-11-06 |
6.1645 |
219,509.2364 |
6.1646 |
5.9952 |
6.3943 |
6.0398 |
| 2022-11-05 |
6.2109 |
243,193.0075 |
6.1618 |
6.0159 |
6.5512 |
6.2151 |
| 2022-11-04 |
5.9919 |
291,522.2097 |
5.7850 |
5.7421 |
6.3007 |
6.1467 |
| 2022-11-03 |
5.8571 |
583,380.8358 |
5.2225 |
5.2164 |
6.2408 |
5.8239 |
| 2022-11-02 |
5.2778 |
119,345.5407 |
5.3679 |
5.1009 |
5.4365 |
5.1840 |
| 2022-11-01 |
5.4253 |
115,211.2098 |
5.4282 |
5.3317 |
5.5064 |
5.3580 |
| 2022-10-31 |
5.4074 |
158,445.9499 |
5.3903 |
5.2998 |
5.5193 |
5.3915 |