Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
3.3231 |
13,161.1292 |
3.3110 |
3.2788 |
3.3704 |
3.3374 |
| 2023-09-28 |
3.2592 |
20,833.4842 |
3.2106 |
3.2097 |
3.3119 |
3.2881 |
| 2023-09-27 |
3.2240 |
21,390.5263 |
3.1723 |
3.1722 |
3.2741 |
3.2040 |
| 2023-09-26 |
3.2029 |
11,272.1018 |
3.2108 |
3.1072 |
3.2269 |
3.1327 |
| 2023-09-25 |
3.2111 |
15,368.0558 |
3.2091 |
3.1747 |
3.2437 |
3.2151 |
| 2023-09-24 |
3.2465 |
16,035.2395 |
3.2435 |
3.2087 |
3.2665 |
3.2100 |
| 2023-09-23 |
3.2223 |
31,192.2532 |
3.2250 |
3.1979 |
3.2464 |
3.2322 |
| 2023-09-22 |
3.2184 |
21,411.3552 |
3.2134 |
3.1869 |
3.2412 |
3.2128 |
| 2023-09-21 |
3.2740 |
47,165.5245 |
3.3664 |
3.1916 |
3.3872 |
3.2183 |
| 2023-09-20 |
3.3737 |
31,241.5665 |
3.3690 |
3.3170 |
3.4127 |
3.3364 |
| 2023-09-19 |
3.3570 |
25,070.2420 |
3.3306 |
3.3097 |
3.4090 |
3.3757 |
| 2023-09-18 |
3.3587 |
35,296.1353 |
3.3292 |
3.2876 |
3.4299 |
3.3277 |
| 2023-09-17 |
3.3198 |
38,378.6112 |
3.3211 |
3.2375 |
3.4049 |
3.3092 |
| 2023-09-16 |
3.3847 |
25,328.6476 |
3.3673 |
3.3088 |
3.4579 |
3.3197 |
| 2023-09-15 |
3.2945 |
19,436.9627 |
3.2319 |
3.2162 |
3.3432 |
3.3375 |
| 2023-09-14 |
3.1966 |
12,601.9981 |
3.1746 |
3.1530 |
3.2398 |
3.2230 |
| 2023-09-13 |
3.1454 |
36,687.7977 |
3.0885 |
3.0737 |
3.2244 |
3.1929 |
| 2023-09-12 |
3.1238 |
41,780.6387 |
3.0265 |
3.0185 |
3.1969 |
3.1050 |
| 2023-09-11 |
3.0393 |
52,319.4151 |
3.1134 |
2.9470 |
3.1262 |
2.9964 |
| 2023-09-10 |
3.1146 |
79,865.9498 |
3.2391 |
2.9873 |
3.2403 |
3.1218 |
| 2023-09-09 |
3.2357 |
16,045.2784 |
3.2272 |
3.2137 |
3.2677 |
3.2421 |
| 2023-09-08 |
3.2358 |
26,527.9771 |
3.2676 |
3.1802 |
3.2839 |
3.2080 |
| 2023-09-07 |
3.2325 |
19,419.6478 |
3.2466 |
3.2057 |
3.2596 |
3.2410 |
| 2023-09-06 |
3.2388 |
70,085.4816 |
3.2369 |
3.1737 |
3.3058 |
3.2260 |
| 2023-09-05 |
3.2238 |
37,003.0495 |
3.1759 |
3.1493 |
3.2653 |
3.2411 |
| 2023-09-04 |
3.2188 |
39,474.9620 |
3.1658 |
3.1489 |
3.2872 |
3.1889 |
| 2023-09-03 |
3.1728 |
15,170.1097 |
3.1879 |
3.1196 |
3.1947 |
3.1639 |
| 2023-09-02 |
3.1882 |
40,733.0908 |
3.1731 |
3.1315 |
3.2302 |
3.1829 |
| 2023-09-01 |
3.1955 |
24,386.1311 |
3.2130 |
3.1061 |
3.2318 |
3.1616 |
| 2023-08-31 |
3.2956 |
43,388.4922 |
3.4162 |
3.1156 |
3.4354 |
3.2040 |
| 2023-08-30 |
3.4282 |
29,417.5325 |
3.4994 |
3.3716 |
3.5012 |
3.4112 |
| 2023-08-29 |
3.4481 |
60,285.7112 |
3.3947 |
3.2962 |
3.5771 |
3.5069 |
| 2023-08-28 |
3.3350 |
54,144.8011 |
3.3185 |
3.2775 |
3.3814 |
3.3692 |
| 2023-08-27 |
3.2637 |
20,238.2403 |
3.2581 |
3.2191 |
3.3132 |
3.2903 |
| 2023-08-26 |
3.2497 |
26,419.1876 |
3.2362 |
3.2208 |
3.2816 |
3.2767 |
| 2023-08-25 |
3.2421 |
44,029.1892 |
3.2990 |
3.1856 |
3.2990 |
3.2406 |
| 2023-08-24 |
3.3771 |
37,850.2427 |
3.4524 |
3.2637 |
3.4657 |
3.2900 |
| 2023-08-23 |
3.4093 |
25,907.9847 |
3.3891 |
3.3652 |
3.4759 |
3.4514 |
| 2023-08-22 |
3.3312 |
25,375.4911 |
3.4140 |
3.2133 |
3.4250 |
3.3433 |
| 2023-08-21 |
3.4480 |
38,080.4783 |
3.5639 |
3.3477 |
3.5768 |
3.4192 |
| 2023-08-20 |
3.5578 |
17,428.4921 |
3.5691 |
3.5179 |
3.5879 |
3.5646 |
| 2023-08-19 |
3.5348 |
20,108.5413 |
3.4990 |
3.4905 |
3.6155 |
3.5506 |
| 2023-08-18 |
3.4817 |
46,126.2202 |
3.4376 |
3.4181 |
3.5267 |
3.5077 |
| 2023-08-17 |
3.7191 |
62,405.8015 |
3.7260 |
3.6482 |
3.7905 |
3.7369 |
| 2023-08-16 |
3.7227 |
69,618.8568 |
3.8550 |
3.6079 |
3.8688 |
3.7177 |
| 2023-08-15 |
3.8906 |
32,964.4892 |
4.0779 |
3.6087 |
4.0833 |
3.8203 |
| 2023-08-14 |
4.0882 |
19,782.5313 |
4.0965 |
4.0452 |
4.1251 |
4.0855 |
| 2023-08-13 |
4.1324 |
9,530.6541 |
4.1300 |
4.1004 |
4.1774 |
4.1327 |
| 2023-08-12 |
4.1166 |
8,840.3742 |
4.1110 |
4.0982 |
4.1403 |
4.1302 |
| 2023-08-11 |
4.1236 |
9,550.3514 |
4.1420 |
4.0930 |
4.1585 |
4.1091 |