Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
5.7608 |
42,232.2638 |
5.6440 |
5.5329 |
6.0303 |
5.9878 |
| 2022-08-28 |
5.7901 |
31,803.3761 |
5.8289 |
5.6038 |
5.8834 |
5.6038 |
| 2022-08-27 |
5.7153 |
63,536.3271 |
5.6665 |
5.5984 |
5.8288 |
5.7924 |
| 2022-08-26 |
6.1193 |
107,446.0558 |
6.3508 |
5.6285 |
6.3551 |
5.6514 |
| 2022-08-25 |
6.3742 |
50,424.9335 |
6.2695 |
6.2597 |
6.4937 |
6.3517 |
| 2022-08-24 |
6.3497 |
83,386.5605 |
6.3804 |
6.1741 |
6.5829 |
6.3280 |
| 2022-08-23 |
6.3162 |
65,769.8012 |
6.3331 |
6.1162 |
6.4457 |
6.3511 |
| 2022-08-22 |
6.2167 |
103,470.3555 |
6.4098 |
6.0347 |
6.4325 |
6.1910 |
| 2022-08-21 |
6.3705 |
65,389.5557 |
6.2482 |
6.2196 |
6.5758 |
6.3309 |
| 2022-08-20 |
6.4414 |
105,826.7955 |
6.4667 |
6.0562 |
6.7212 |
6.2664 |
| 2022-08-19 |
6.9281 |
141,867.8547 |
7.4713 |
6.3909 |
7.5555 |
6.4846 |
| 2022-08-18 |
8.1628 |
45,732.0450 |
8.1811 |
8.0291 |
8.2953 |
8.1343 |
| 2022-08-17 |
8.4457 |
71,748.6475 |
8.4284 |
7.9705 |
8.8975 |
8.1303 |
| 2022-08-16 |
8.4739 |
86,335.5113 |
8.4247 |
8.1547 |
8.8241 |
8.3009 |
| 2022-08-15 |
8.2274 |
39,630.2699 |
8.2236 |
8.0127 |
8.5372 |
8.1732 |
| 2022-08-14 |
8.3831 |
50,429.8452 |
8.3689 |
7.9795 |
8.7974 |
8.2161 |
| 2022-08-13 |
8.6058 |
48,670.2728 |
8.7644 |
8.2490 |
8.8723 |
8.4051 |
| 2022-08-12 |
8.5894 |
53,567.0040 |
8.3549 |
8.1735 |
8.8073 |
8.7322 |
| 2022-08-11 |
8.6979 |
95,677.1507 |
8.2919 |
8.2907 |
9.0104 |
8.4199 |
| 2022-08-10 |
8.1837 |
53,035.6113 |
8.0403 |
7.7332 |
8.5330 |
8.3029 |
| 2022-08-09 |
8.3114 |
62,961.6538 |
8.7247 |
7.8763 |
8.8274 |
8.0545 |
| 2022-08-08 |
9.0377 |
61,523.2612 |
8.8009 |
8.5460 |
9.3952 |
8.7656 |
| 2022-08-07 |
8.8816 |
49,121.3680 |
9.4580 |
8.6570 |
9.4580 |
8.7733 |
| 2022-08-06 |
9.0375 |
51,109.0316 |
8.3318 |
8.1702 |
9.5274 |
9.2326 |
| 2022-08-05 |
8.2278 |
40,428.8771 |
8.0791 |
8.0471 |
8.4198 |
8.2820 |
| 2022-08-04 |
8.2318 |
101,884.4617 |
8.0694 |
7.8648 |
8.6284 |
7.9716 |
| 2022-08-03 |
8.3511 |
109,699.6867 |
8.1960 |
7.9327 |
8.7455 |
8.3118 |
| 2022-08-02 |
8.1821 |
229,769.7884 |
8.7998 |
7.6888 |
8.8759 |
8.1586 |
| 2022-08-01 |
9.6056 |
244,129.0337 |
9.7765 |
8.3670 |
11.3300 |
8.5647 |
| 2022-07-31 |
9.1497 |
236,171.1681 |
8.0297 |
7.9328 |
10.7240 |
10.2890 |
| 2022-07-30 |
7.4978 |
538,942.6865 |
5.9680 |
5.9594 |
8.8914 |
7.8879 |
| 2022-07-29 |
5.9566 |
82,669.4636 |
5.9242 |
5.7786 |
6.2171 |
5.9318 |
| 2022-07-28 |
5.7379 |
105,751.6602 |
5.6525 |
5.5521 |
6.0609 |
5.9969 |
| 2022-07-27 |
5.3395 |
84,943.9693 |
5.3215 |
5.2208 |
5.5698 |
5.5231 |
| 2022-07-26 |
5.1936 |
88,281.3992 |
5.2340 |
5.1056 |
5.3055 |
5.2219 |
| 2022-07-25 |
5.4714 |
74,319.1085 |
5.6454 |
5.2686 |
5.6842 |
5.3546 |
| 2022-07-24 |
5.7232 |
71,802.6597 |
5.5796 |
5.5450 |
5.9156 |
5.7176 |
| 2022-07-23 |
5.5096 |
39,989.8013 |
5.4745 |
5.3978 |
5.6557 |
5.5613 |
| 2022-07-22 |
5.6366 |
67,468.2046 |
5.6234 |
5.4280 |
5.8050 |
5.5015 |
| 2022-07-21 |
5.5300 |
97,627.3059 |
5.5800 |
5.3790 |
5.7330 |
5.6020 |
| 2022-07-20 |
5.9281 |
158,194.4719 |
6.0501 |
5.4907 |
6.1999 |
5.6208 |
| 2022-07-19 |
5.9083 |
126,718.3327 |
5.9380 |
5.6644 |
6.2570 |
6.0571 |
| 2022-07-18 |
5.8369 |
163,746.5958 |
5.6809 |
5.6200 |
6.1673 |
5.8824 |
| 2022-07-17 |
5.6116 |
106,819.8966 |
5.3964 |
5.3718 |
5.9546 |
5.8125 |
| 2022-07-16 |
5.2891 |
65,089.9533 |
5.2341 |
5.1564 |
5.4460 |
5.4144 |
| 2022-07-15 |
5.3629 |
76,032.2715 |
5.3635 |
5.2219 |
5.4615 |
5.2517 |
| 2022-07-14 |
5.3114 |
60,215.9259 |
5.2916 |
5.1609 |
5.4158 |
5.3545 |
| 2022-07-13 |
5.1949 |
60,329.8709 |
5.0880 |
5.0150 |
5.3169 |
5.2126 |
| 2022-07-12 |
5.2045 |
50,295.6049 |
5.2071 |
5.0692 |
5.2803 |
5.1281 |
| 2022-07-11 |
5.3342 |
47,055.7843 |
5.4758 |
5.1835 |
5.4943 |
5.1835 |