Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
5.3262 |
62,648.4654 |
4.9469 |
4.9063 |
5.7780 |
5.4079 |
| 2023-01-21 |
4.9453 |
38,946.5833 |
4.7483 |
4.6886 |
5.1991 |
5.1872 |
| 2023-01-20 |
4.4323 |
14,723.0755 |
4.4027 |
4.3401 |
4.7418 |
4.7291 |
| 2023-01-19 |
4.3515 |
25,481.0013 |
4.2507 |
4.2507 |
4.4364 |
4.3812 |
| 2023-01-18 |
4.5063 |
58,995.1464 |
4.6292 |
4.2571 |
4.7442 |
4.2817 |
| 2023-01-17 |
4.6772 |
58,101.1311 |
4.5738 |
4.4369 |
4.8865 |
4.7065 |
| 2023-01-16 |
4.6370 |
60,627.6302 |
4.6996 |
4.4229 |
4.8610 |
4.5892 |
| 2023-01-15 |
4.6949 |
84,251.7058 |
4.8104 |
4.4559 |
4.9908 |
4.7698 |
| 2023-01-14 |
4.2405 |
137,854.4852 |
4.0207 |
3.9600 |
4.5192 |
4.3275 |
| 2023-01-13 |
3.8597 |
27,214.8246 |
3.8557 |
3.7391 |
4.1151 |
3.9934 |
| 2023-01-12 |
3.7753 |
25,719.6210 |
3.7342 |
3.6007 |
3.8785 |
3.8587 |
| 2023-01-11 |
3.6487 |
32,391.1905 |
3.7591 |
3.5348 |
3.7852 |
3.7125 |
| 2023-01-10 |
3.7415 |
32,664.4293 |
3.7764 |
3.6516 |
3.8665 |
3.7551 |
| 2023-01-09 |
3.7523 |
95,688.5838 |
3.4477 |
3.4320 |
3.9507 |
3.8772 |
| 2023-01-08 |
3.3761 |
37,456.8162 |
3.2994 |
3.2749 |
3.4535 |
3.4292 |
| 2023-01-07 |
3.3409 |
15,838.1133 |
3.3423 |
3.2743 |
3.3993 |
3.2861 |
| 2023-01-06 |
3.2831 |
23,213.6453 |
3.2877 |
3.2061 |
3.3597 |
3.3402 |
| 2023-01-05 |
3.2990 |
27,085.8682 |
3.3585 |
3.2305 |
3.3644 |
3.3097 |
| 2023-01-04 |
3.3124 |
54,338.1753 |
3.0956 |
3.0910 |
3.5001 |
3.3612 |
| 2023-01-03 |
3.1293 |
30,421.1989 |
3.1521 |
3.0315 |
3.2044 |
3.0727 |
| 2023-01-02 |
3.1285 |
43,799.0800 |
3.1124 |
3.0319 |
3.2261 |
3.1701 |
| 2023-01-01 |
3.0738 |
25,574.4259 |
3.0139 |
2.9946 |
3.1513 |
3.1245 |
| 2022-12-31 |
3.0408 |
42,231.1680 |
2.9870 |
2.9614 |
3.1184 |
3.0182 |
| 2022-12-30 |
2.9729 |
19,751.6379 |
2.9773 |
2.9183 |
2.9961 |
2.9656 |
| 2022-12-29 |
3.0073 |
29,022.0841 |
2.9973 |
2.9265 |
3.0494 |
2.9674 |
| 2022-12-28 |
3.0009 |
31,109.8338 |
3.0772 |
2.9193 |
3.1052 |
2.9861 |
| 2022-12-27 |
3.1364 |
60,138.2839 |
3.0105 |
2.9608 |
3.3186 |
3.0601 |
| 2022-12-26 |
2.9703 |
10,139.4025 |
2.9679 |
2.9448 |
3.0092 |
2.9896 |
| 2022-12-25 |
2.9376 |
29,163.1886 |
2.9338 |
2.8961 |
2.9690 |
2.9555 |
| 2022-12-24 |
2.9682 |
15,485.7691 |
2.9717 |
2.9381 |
2.9938 |
2.9391 |
| 2022-12-23 |
2.9869 |
30,420.7063 |
3.0007 |
2.9464 |
3.0379 |
2.9780 |
| 2022-12-22 |
2.9497 |
59,435.5846 |
2.9834 |
2.8882 |
3.0016 |
2.9555 |
| 2022-12-21 |
2.9308 |
46,283.8293 |
2.9781 |
2.8825 |
3.0128 |
2.9588 |
| 2022-12-20 |
2.9864 |
127,338.9140 |
2.8150 |
2.8032 |
3.1162 |
2.9567 |
| 2022-12-19 |
2.9641 |
137,953.5422 |
3.0515 |
2.6705 |
3.1110 |
2.8153 |
| 2022-12-18 |
3.1167 |
65,902.0001 |
3.2061 |
3.0223 |
3.2096 |
3.0723 |
| 2022-12-17 |
3.0407 |
151,420.1903 |
3.0280 |
2.8874 |
3.1527 |
3.0551 |
| 2022-12-16 |
3.5082 |
52,043.6927 |
4.1513 |
2.4241 |
4.1856 |
2.8181 |
| 2022-12-15 |
4.1802 |
53,395.5478 |
4.2288 |
4.0964 |
4.2411 |
4.1187 |
| 2022-12-14 |
4.3127 |
22,781.6787 |
4.3332 |
4.1843 |
4.3732 |
4.2271 |
| 2022-12-13 |
4.2576 |
34,209.7911 |
4.2614 |
4.1201 |
4.4105 |
4.3164 |
| 2022-12-12 |
4.2363 |
40,191.1383 |
4.2783 |
4.1742 |
4.2864 |
4.2564 |
| 2022-12-11 |
4.3766 |
10,409.9874 |
4.3759 |
4.2561 |
4.4179 |
4.2863 |
| 2022-12-10 |
4.4069 |
22,566.3036 |
4.4364 |
4.3708 |
4.4475 |
4.3783 |
| 2022-12-09 |
4.4323 |
44,408.0901 |
4.3942 |
4.3617 |
4.4673 |
4.4376 |
| 2022-12-08 |
4.3687 |
46,319.3894 |
4.3465 |
4.3041 |
4.4368 |
4.4025 |
| 2022-12-07 |
4.3821 |
76,826.8227 |
4.5934 |
4.2418 |
4.6032 |
4.3366 |
| 2022-12-06 |
4.5457 |
94,308.0893 |
4.5215 |
4.4934 |
4.6268 |
4.5649 |
| 2022-12-05 |
4.5534 |
113,142.0967 |
4.5755 |
4.4660 |
4.6248 |
4.5032 |
| 2022-12-04 |
4.5106 |
48,494.6731 |
4.4272 |
4.4269 |
4.5900 |
4.5764 |