Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
19.7698 |
274,494.3772 |
21.9500 |
16.9130 |
22.5830 |
19.1300 |
| 2022-01-21 |
24.4144 |
136,004.3701 |
26.1820 |
21.1550 |
26.5670 |
21.9540 |
| 2022-01-20 |
27.9232 |
100,772.5788 |
27.6080 |
26.1910 |
28.6770 |
26.3990 |
| 2022-01-19 |
28.0151 |
120,212.4772 |
28.5230 |
27.2190 |
28.6900 |
27.8790 |
| 2022-01-18 |
28.3651 |
263,615.7527 |
28.9790 |
26.8710 |
29.3300 |
28.4760 |
| 2022-01-17 |
29.3420 |
161,675.3848 |
30.4410 |
28.5200 |
30.4410 |
28.9880 |
| 2022-01-16 |
30.4345 |
106,773.3965 |
29.6260 |
29.6000 |
31.4790 |
30.5230 |
| 2022-01-15 |
29.8553 |
125,695.4762 |
29.7260 |
29.2910 |
30.5520 |
29.7560 |
| 2022-01-14 |
28.9179 |
269,522.0759 |
28.4910 |
28.0350 |
29.7260 |
29.6560 |
| 2022-01-13 |
29.7666 |
155,483.8985 |
30.7310 |
28.6830 |
30.8210 |
28.7750 |
| 2022-01-12 |
29.7040 |
164,723.8657 |
28.8600 |
28.4910 |
30.8780 |
30.5610 |
| 2022-01-11 |
28.4300 |
234,093.5285 |
28.1200 |
27.7870 |
29.2250 |
28.9810 |
| 2022-01-10 |
28.0300 |
234,979.0713 |
30.1630 |
26.8350 |
30.3430 |
28.1140 |
| 2022-01-09 |
30.1918 |
92,692.6607 |
29.4400 |
29.2680 |
31.0500 |
30.2190 |
| 2022-01-08 |
30.8413 |
125,182.3856 |
31.5960 |
28.3870 |
32.1360 |
29.6400 |
| 2022-01-07 |
31.1857 |
81,904.5396 |
32.9710 |
29.6440 |
32.9730 |
31.4280 |
| 2022-01-06 |
32.7106 |
70,218.9466 |
33.1000 |
32.0270 |
33.4420 |
33.0250 |
| 2022-01-05 |
36.4337 |
117,947.4761 |
36.1820 |
32.9110 |
38.5040 |
33.0380 |
| 2022-01-04 |
36.6516 |
101,345.0420 |
35.0780 |
34.4080 |
38.2600 |
36.6350 |
| 2022-01-03 |
35.1269 |
50,003.0096 |
35.6690 |
34.3910 |
35.6860 |
35.0470 |
| 2022-01-02 |
35.6883 |
64,289.7681 |
35.8980 |
35.1880 |
36.4490 |
35.9110 |
| 2022-01-01 |
34.8649 |
36,674.7197 |
34.2540 |
34.2500 |
35.5800 |
35.3780 |
| 2021-12-31 |
34.8487 |
82,687.3516 |
34.9090 |
33.4940 |
35.7150 |
34.2890 |
| 2021-12-30 |
34.8841 |
65,348.2129 |
34.2460 |
33.3270 |
35.8530 |
35.1110 |
| 2021-12-29 |
35.5921 |
47,354.9826 |
36.2270 |
34.2550 |
36.7500 |
34.6980 |
| 2021-12-28 |
37.5584 |
118,265.9274 |
39.1390 |
35.8550 |
39.7580 |
36.2220 |
| 2021-12-27 |
39.0816 |
95,334.8135 |
37.3120 |
36.9340 |
41.3300 |
39.6340 |
| 2021-12-26 |
36.4982 |
67,864.0285 |
36.9550 |
35.4880 |
37.6700 |
37.1700 |
| 2021-12-25 |
36.6069 |
56,318.1048 |
36.4680 |
36.1560 |
37.2570 |
36.9800 |
| 2021-12-24 |
37.0004 |
103,338.8759 |
37.2650 |
35.8100 |
37.7160 |
36.2230 |
| 2021-12-23 |
36.4710 |
138,970.9248 |
35.6160 |
35.1000 |
38.0280 |
37.3570 |
| 2021-12-22 |
35.8636 |
163,578.6682 |
35.3080 |
35.0880 |
36.4650 |
35.9240 |
| 2021-12-21 |
35.1363 |
42,390.3401 |
34.8500 |
34.2860 |
35.5790 |
35.4400 |
| 2021-12-20 |
34.7776 |
39,527.3521 |
35.6040 |
33.8210 |
35.9560 |
34.6990 |
| 2021-12-19 |
36.1598 |
36,377.4210 |
36.3840 |
35.8120 |
36.7330 |
35.9910 |
| 2021-12-18 |
36.4128 |
71,067.7940 |
35.6500 |
35.2710 |
36.7900 |
36.3510 |
| 2021-12-17 |
37.0282 |
63,875.8255 |
37.2090 |
35.3980 |
38.9610 |
35.4300 |
| 2021-12-16 |
37.8680 |
14,913.0135 |
38.1870 |
37.1560 |
38.4580 |
37.2210 |
| 2021-12-15 |
37.0396 |
24,980.6905 |
36.6400 |
35.6200 |
38.8270 |
38.4500 |
| 2021-12-14 |
36.4357 |
19,681.0453 |
35.7470 |
35.2310 |
37.2450 |
36.5100 |
| 2021-12-13 |
37.9751 |
33,581.7869 |
39.6480 |
35.3310 |
39.9610 |
35.7220 |
| 2021-12-12 |
39.6152 |
15,118.0383 |
40.3310 |
38.7720 |
40.4900 |
39.9800 |
| 2021-12-11 |
39.4222 |
30,090.0447 |
39.8410 |
38.6680 |
39.9860 |
39.7800 |
| 2021-12-10 |
39.7825 |
59,646.9090 |
37.4990 |
37.4990 |
41.2940 |
40.5430 |
| 2021-12-09 |
39.0831 |
72,584.7063 |
41.3470 |
35.9590 |
41.5900 |
37.9560 |
| 2021-12-08 |
41.4447 |
84,046.9057 |
38.7920 |
38.7910 |
43.5800 |
41.5680 |
| 2021-12-07 |
39.2042 |
25,744.1546 |
38.8180 |
38.5200 |
39.9560 |
38.6980 |
| 2021-12-06 |
37.1954 |
65,988.4735 |
39.0350 |
35.1380 |
39.0350 |
38.8220 |
| 2021-12-05 |
38.8332 |
76,970.8395 |
41.2160 |
36.9170 |
41.6220 |
38.8710 |
| 2021-12-04 |
39.4480 |
109,186.3440 |
49.7160 |
28.7930 |
49.7160 |
41.0020 |