Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-12 |
4.9947 |
44,879.2943 |
4.9579 |
4.8259 |
5.4210 |
5.3955 |
2023-03-11 |
5.1607 |
66,657.7570 |
5.3191 |
4.6651 |
5.5195 |
4.9575 |
2023-03-10 |
5.3013 |
34,692.3293 |
5.5056 |
5.1061 |
5.5242 |
5.3116 |
2023-03-09 |
5.7790 |
32,221.0075 |
5.7920 |
5.2879 |
6.1884 |
5.4004 |
2023-03-08 |
5.8187 |
19,647.0023 |
5.9764 |
5.5967 |
6.1039 |
5.8398 |
2023-03-07 |
5.9482 |
12,360.7051 |
6.0946 |
5.7768 |
6.1941 |
5.8284 |
2023-03-06 |
6.1112 |
10,475.3910 |
6.1264 |
6.0052 |
6.2472 |
6.1198 |
2023-03-05 |
6.1059 |
29,679.1336 |
5.9146 |
5.8798 |
6.2775 |
6.2092 |
2023-03-04 |
5.8747 |
130,871.9209 |
6.2546 |
5.6937 |
6.3177 |
5.7707 |
2023-03-03 |
6.2781 |
39,958.7427 |
6.9033 |
5.8806 |
6.9735 |
6.2238 |
2023-03-02 |
6.9217 |
30,966.6122 |
7.2540 |
6.6472 |
7.3589 |
6.8946 |
2023-03-01 |
6.9687 |
78,797.7848 |
6.4895 |
6.4117 |
7.2569 |
7.1309 |
2023-02-28 |
6.6028 |
31,440.1797 |
6.8624 |
6.3180 |
6.8773 |
6.4551 |
2023-02-27 |
6.8755 |
30,011.5714 |
6.8984 |
6.6700 |
7.2773 |
6.8247 |
2023-02-26 |
6.7821 |
23,477.8848 |
6.6994 |
6.6410 |
6.9877 |
6.8843 |
2023-02-25 |
6.7535 |
58,443.5016 |
6.8556 |
6.3542 |
6.9941 |
6.6953 |
2023-02-24 |
7.5607 |
77,468.0384 |
7.8535 |
6.6184 |
8.0329 |
6.7524 |
2023-02-23 |
7.9420 |
28,954.0623 |
8.0287 |
7.6361 |
8.2706 |
7.8576 |
2023-02-22 |
8.5037 |
136,619.1409 |
8.1905 |
7.5255 |
9.1758 |
8.1060 |
2023-02-21 |
8.0826 |
102,679.3765 |
8.5497 |
7.7019 |
8.6897 |
8.1578 |
2023-02-20 |
8.3872 |
54,027.6675 |
8.4939 |
8.0901 |
8.7397 |
8.3307 |
2023-02-19 |
8.6797 |
98,391.9199 |
7.5202 |
7.5202 |
9.5227 |
8.7617 |
2023-02-18 |
7.5406 |
69,174.7080 |
7.6403 |
7.2772 |
7.9967 |
7.5518 |
2023-02-17 |
7.0850 |
188,782.5459 |
5.4143 |
5.4025 |
7.8676 |
7.5961 |
2023-02-16 |
5.7150 |
79,124.2123 |
5.4861 |
5.3814 |
5.9934 |
5.7965 |
2023-02-15 |
5.3004 |
28,051.6898 |
5.0918 |
5.0055 |
5.5000 |
5.5000 |
2023-02-14 |
4.9508 |
23,758.7026 |
4.8643 |
4.7382 |
5.1081 |
5.0723 |
2023-02-13 |
4.8103 |
25,658.5642 |
4.9125 |
4.6889 |
4.9667 |
4.7969 |
2023-02-12 |
5.0366 |
14,781.3412 |
5.0961 |
4.8566 |
5.1547 |
4.9308 |
2023-02-11 |
5.0314 |
27,562.2069 |
4.8462 |
4.8377 |
5.1149 |
5.0670 |
2023-02-10 |
4.8965 |
35,696.7433 |
4.7842 |
4.7231 |
5.0075 |
4.8349 |
2023-02-09 |
5.0989 |
41,272.2838 |
5.4461 |
4.6083 |
5.5119 |
4.7598 |
2023-02-08 |
5.5311 |
35,637.4801 |
5.5363 |
5.2590 |
5.7033 |
5.3438 |
2023-02-07 |
5.3545 |
19,058.3035 |
5.1358 |
5.1188 |
5.5383 |
5.5004 |
2023-02-06 |
5.2863 |
5,762.7090 |
5.3067 |
5.1905 |
5.4032 |
5.2376 |
2023-02-05 |
5.3229 |
15,823.7126 |
5.5235 |
5.1633 |
5.5480 |
5.2162 |
2023-02-04 |
5.6210 |
9,795.8389 |
5.6820 |
5.5359 |
5.7253 |
5.6044 |
2023-02-03 |
5.5778 |
10,074.2377 |
5.4857 |
5.4179 |
5.7883 |
5.6760 |
2023-02-02 |
5.7048 |
21,079.5404 |
5.6863 |
5.5143 |
5.8658 |
5.5301 |
2023-02-01 |
5.3164 |
25,813.8000 |
5.2313 |
5.0508 |
5.7813 |
5.7210 |
2023-01-31 |
5.1867 |
27,807.1438 |
5.1029 |
5.0033 |
5.4378 |
5.2616 |
2023-01-30 |
5.0853 |
20,086.9664 |
5.4880 |
4.7824 |
5.5307 |
5.0201 |
2023-01-29 |
5.4037 |
17,865.7609 |
5.2817 |
5.2549 |
5.5702 |
5.4829 |
2023-01-28 |
5.3818 |
16,760.5846 |
5.3927 |
5.2055 |
5.6096 |
5.2175 |
2023-01-27 |
5.3286 |
27,768.8765 |
5.4460 |
5.1733 |
5.4859 |
5.3819 |
2023-01-26 |
5.4051 |
31,157.1874 |
5.4487 |
5.1897 |
5.6621 |
5.4536 |
2023-01-25 |
5.2663 |
43,874.8946 |
5.0005 |
4.8137 |
5.6201 |
5.5138 |
2023-01-24 |
5.2805 |
27,204.8290 |
5.4112 |
4.8490 |
5.5543 |
4.9764 |
2023-01-23 |
5.4243 |
37,310.8322 |
5.4232 |
5.1639 |
5.7693 |
5.4328 |
2023-01-22 |
5.3262 |
62,648.4654 |
4.9469 |
4.9063 |
5.7780 |
5.4079 |