Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
4.7426 |
64,759.6144 |
4.8557 |
4.5235 |
4.9738 |
4.7254 |
| 2023-11-16 |
5.1650 |
101,531.5224 |
5.2177 |
4.8891 |
5.4245 |
4.9864 |
| 2023-11-15 |
5.0960 |
153,301.2128 |
4.7912 |
4.7798 |
5.2809 |
5.2559 |
| 2023-11-14 |
4.9576 |
195,147.3872 |
5.0070 |
4.5636 |
5.1609 |
4.8133 |
| 2023-11-13 |
5.4378 |
221,904.9532 |
5.1465 |
5.1016 |
5.6748 |
5.2797 |
| 2023-11-12 |
4.8089 |
170,930.8734 |
4.7447 |
4.5491 |
5.2914 |
5.2542 |
| 2023-11-11 |
4.6600 |
164,651.1448 |
4.5842 |
4.4528 |
4.8992 |
4.7386 |
| 2023-11-10 |
4.4870 |
93,798.1119 |
4.4985 |
4.3742 |
4.6500 |
4.5182 |
| 2023-11-09 |
4.5403 |
56,386.4216 |
4.4390 |
4.1661 |
4.7080 |
4.3837 |
| 2023-11-08 |
4.3165 |
37,747.4038 |
4.2396 |
4.2162 |
4.4660 |
4.4542 |
| 2023-11-07 |
4.2526 |
71,787.6524 |
4.3410 |
4.0801 |
4.3527 |
4.2580 |
| 2023-11-06 |
4.2891 |
79,634.0948 |
4.1108 |
4.0646 |
4.4046 |
4.3459 |
| 2023-11-05 |
4.0753 |
53,555.8713 |
4.0055 |
3.9831 |
4.1567 |
4.0960 |
| 2023-11-04 |
3.9466 |
26,122.2329 |
3.9233 |
3.8969 |
3.9925 |
3.9565 |
| 2023-11-03 |
3.9620 |
61,840.8308 |
4.0928 |
3.8393 |
4.0987 |
3.9308 |
| 2023-11-02 |
3.9290 |
66,028.0542 |
3.9419 |
3.7838 |
4.1425 |
4.0521 |
| 2023-11-01 |
3.7979 |
82,965.7808 |
3.8278 |
3.7100 |
3.9395 |
3.8962 |
| 2023-10-31 |
3.8328 |
62,031.3522 |
3.8578 |
3.6974 |
3.9434 |
3.8366 |
| 2023-10-30 |
3.8232 |
27,854.3595 |
3.7949 |
3.7384 |
3.8792 |
3.7987 |
| 2023-10-29 |
3.7509 |
31,637.4846 |
3.7362 |
3.6461 |
3.8369 |
3.8168 |
| 2023-10-28 |
3.6670 |
25,898.0921 |
3.5917 |
3.5905 |
3.7461 |
3.7388 |
| 2023-10-27 |
3.6460 |
34,861.0537 |
3.7364 |
3.5218 |
3.7394 |
3.5845 |
| 2023-10-26 |
3.7652 |
67,718.6314 |
3.7712 |
3.5935 |
3.8779 |
3.7352 |
| 2023-10-25 |
3.8184 |
67,536.7749 |
3.8344 |
3.6837 |
3.9817 |
3.7508 |
| 2023-10-24 |
3.8746 |
157,940.0361 |
3.8628 |
3.7013 |
3.9861 |
3.7857 |
| 2023-10-23 |
3.5983 |
72,914.2170 |
3.4232 |
3.3981 |
3.9239 |
3.8911 |
| 2023-10-22 |
3.3773 |
31,112.7969 |
3.3403 |
3.3147 |
3.4514 |
3.3776 |
| 2023-10-21 |
3.3038 |
23,037.8212 |
3.2123 |
3.2023 |
3.3791 |
3.3480 |
| 2023-10-20 |
3.2268 |
27,488.3132 |
3.1921 |
3.1729 |
3.2854 |
3.2233 |
| 2023-10-19 |
3.1637 |
26,231.3301 |
3.1715 |
3.1291 |
3.1899 |
3.1731 |
| 2023-10-18 |
3.1977 |
39,412.2349 |
3.2035 |
3.1582 |
3.2370 |
3.1605 |
| 2023-10-17 |
3.2211 |
27,782.1312 |
3.2496 |
3.1184 |
3.2568 |
3.1913 |
| 2023-10-16 |
3.2592 |
32,370.6173 |
3.2246 |
3.2125 |
3.3688 |
3.2346 |
| 2023-10-15 |
3.2061 |
19,082.8210 |
3.2108 |
3.1932 |
3.2294 |
3.2244 |
| 2023-10-14 |
3.2174 |
16,231.1633 |
3.2085 |
3.2007 |
3.2343 |
3.2202 |
| 2023-10-13 |
3.2099 |
41,952.7502 |
3.2109 |
3.1760 |
3.2307 |
3.1984 |
| 2023-10-12 |
3.1859 |
28,002.0364 |
3.1737 |
3.1224 |
3.2394 |
3.2161 |
| 2023-10-11 |
3.1503 |
38,343.8360 |
3.1925 |
3.1068 |
3.2070 |
3.1538 |
| 2023-10-10 |
3.2088 |
39,286.6115 |
3.2233 |
3.1698 |
3.2350 |
3.2033 |
| 2023-10-09 |
3.2688 |
110,162.9236 |
3.3938 |
3.1494 |
3.4275 |
3.2354 |
| 2023-10-08 |
3.4129 |
18,167.9976 |
3.4489 |
3.3753 |
3.4492 |
3.4107 |
| 2023-10-07 |
3.3804 |
192,247.3181 |
3.3382 |
3.3246 |
3.4476 |
3.3745 |
| 2023-10-06 |
3.3022 |
15,682.5105 |
3.2548 |
3.2427 |
3.3727 |
3.3589 |
| 2023-10-05 |
3.2942 |
9,084.0915 |
3.3105 |
3.2450 |
3.3255 |
3.2540 |
| 2023-10-04 |
3.2910 |
20,526.5642 |
3.3098 |
3.2162 |
3.3275 |
3.3015 |
| 2023-10-03 |
3.3378 |
21,477.7665 |
3.3307 |
3.2826 |
3.3609 |
3.2997 |
| 2023-10-02 |
3.4248 |
53,814.7969 |
3.4656 |
3.2906 |
3.4680 |
3.3444 |
| 2023-10-01 |
3.3734 |
34,533.7634 |
3.3540 |
3.3401 |
3.4231 |
3.3694 |
| 2023-09-30 |
3.3329 |
14,006.0967 |
3.3369 |
3.3083 |
3.3625 |
3.3577 |
| 2023-09-29 |
3.3231 |
13,161.1292 |
3.3110 |
3.2788 |
3.3704 |
3.3374 |