Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-29 |
3.8269 |
24,194.4458 |
3.7706 |
3.7650 |
3.8933 |
3.8504 |
| 2023-06-28 |
3.8803 |
33,084.1720 |
4.0270 |
3.6265 |
4.0402 |
3.7606 |
| 2023-06-27 |
4.0077 |
19,740.4663 |
3.9576 |
3.9435 |
4.0792 |
4.0195 |
| 2023-06-26 |
4.0277 |
36,548.8762 |
4.1192 |
3.8914 |
4.1590 |
3.9543 |
| 2023-06-25 |
4.0868 |
33,444.5252 |
3.9300 |
3.9196 |
4.2606 |
4.1266 |
| 2023-06-24 |
3.9633 |
26,452.2489 |
4.0297 |
3.7996 |
4.0634 |
3.9357 |
| 2023-06-23 |
4.0111 |
27,052.3486 |
3.9441 |
3.9309 |
4.1455 |
4.0428 |
| 2023-06-22 |
3.9642 |
32,259.7724 |
3.9204 |
3.8749 |
4.0866 |
3.9229 |
| 2023-06-21 |
3.8504 |
57,596.4550 |
3.7731 |
3.7511 |
3.9429 |
3.8644 |
| 2023-06-20 |
3.6975 |
16,572.5098 |
3.6896 |
3.5953 |
3.8114 |
3.7569 |
| 2023-06-19 |
3.6546 |
20,970.8042 |
3.6803 |
3.5856 |
3.7009 |
3.6795 |
| 2023-06-18 |
3.6864 |
10,275.0267 |
3.7012 |
3.6306 |
3.7469 |
3.6905 |
| 2023-06-17 |
3.7109 |
12,752.2221 |
3.6829 |
3.6612 |
3.8168 |
3.7072 |
| 2023-06-16 |
3.6501 |
21,404.0327 |
3.6444 |
3.5455 |
3.7448 |
3.6879 |
| 2023-06-15 |
3.5888 |
80,601.2181 |
3.5603 |
3.4743 |
3.7168 |
3.6520 |
| 2023-06-14 |
3.6330 |
27,893.5093 |
3.6530 |
3.4566 |
3.7506 |
3.5103 |
| 2023-06-13 |
3.6423 |
46,440.3989 |
3.5249 |
3.5078 |
3.7300 |
3.6732 |
| 2023-06-12 |
3.4262 |
34,167.4937 |
3.4279 |
3.2935 |
3.5403 |
3.5251 |
| 2023-06-11 |
3.4249 |
34,982.2003 |
3.4842 |
3.3489 |
3.5005 |
3.4504 |
| 2023-06-10 |
3.2802 |
281,405.9655 |
4.0282 |
2.4885 |
4.0375 |
3.5261 |
| 2023-06-09 |
4.0557 |
22,706.2891 |
4.0901 |
3.9611 |
4.1424 |
4.0307 |
| 2023-06-08 |
4.1267 |
10,388.1704 |
4.1316 |
4.0883 |
4.1722 |
4.1217 |
| 2023-06-07 |
4.1988 |
31,952.7942 |
4.3968 |
4.0539 |
4.3968 |
4.0997 |
| 2023-06-06 |
4.2881 |
33,481.5608 |
4.2201 |
4.1488 |
4.4438 |
4.3918 |
| 2023-06-05 |
4.3475 |
44,085.7453 |
4.6405 |
3.9975 |
4.6493 |
4.2057 |
| 2023-06-04 |
4.8107 |
5,345.9028 |
4.8476 |
4.7069 |
4.8947 |
4.7179 |
| 2023-06-03 |
4.9026 |
18,604.5843 |
4.9550 |
4.8145 |
4.9732 |
4.8472 |
| 2023-06-02 |
4.9341 |
59,991.2068 |
4.6982 |
4.6929 |
5.0231 |
4.9835 |
| 2023-06-01 |
4.6848 |
13,556.0256 |
4.6881 |
4.6231 |
4.7512 |
4.6909 |
| 2023-05-31 |
4.6976 |
17,975.5520 |
4.8217 |
4.6108 |
4.8820 |
4.6595 |
| 2023-05-30 |
4.8086 |
23,419.0420 |
4.6326 |
4.6028 |
4.8991 |
4.8279 |
| 2023-05-29 |
4.6741 |
18,432.0281 |
4.6630 |
4.5990 |
4.7228 |
4.6338 |
| 2023-05-28 |
4.6029 |
8,200.6059 |
4.4798 |
4.4736 |
4.7042 |
4.6671 |
| 2023-05-27 |
4.4675 |
4,938.8579 |
4.4400 |
4.4176 |
4.5080 |
4.4939 |
| 2023-05-26 |
4.4105 |
3,144.0862 |
4.3968 |
4.3752 |
4.4516 |
4.4468 |
| 2023-05-25 |
4.4063 |
4,946.2053 |
4.4624 |
4.3412 |
4.4624 |
4.4198 |
| 2023-05-24 |
4.4140 |
20,129.0938 |
4.5164 |
4.3444 |
4.5264 |
4.4721 |
| 2023-05-23 |
4.4851 |
6,491.7919 |
4.4157 |
4.3977 |
4.5252 |
4.5103 |
| 2023-05-22 |
4.3905 |
12,859.3079 |
4.3799 |
4.3079 |
4.4283 |
4.4164 |
| 2023-05-21 |
4.4507 |
7,496.6929 |
4.5084 |
4.3956 |
4.5254 |
4.4200 |
| 2023-05-20 |
4.4880 |
5,912.9616 |
4.4883 |
4.4562 |
4.5322 |
4.4957 |
| 2023-05-19 |
4.4527 |
13,951.2843 |
4.4621 |
4.4299 |
4.5100 |
4.4980 |
| 2023-05-18 |
4.5608 |
27,797.0897 |
4.5407 |
4.3935 |
4.6586 |
4.4652 |
| 2023-05-17 |
4.4774 |
49,757.8232 |
4.4077 |
4.3870 |
4.6062 |
4.5068 |
| 2023-05-16 |
4.4224 |
32,351.2239 |
4.4550 |
4.3814 |
4.4839 |
4.4293 |
| 2023-05-15 |
4.4793 |
8,680.6732 |
4.4540 |
4.3775 |
4.5381 |
4.4578 |
| 2023-05-14 |
4.4131 |
11,129.8754 |
4.3747 |
4.3262 |
4.4833 |
4.4359 |
| 2023-05-13 |
4.3810 |
6,642.5667 |
4.4383 |
4.3384 |
4.4383 |
4.3725 |
| 2023-05-12 |
4.2963 |
22,821.5767 |
4.3531 |
4.2291 |
4.4008 |
4.3930 |
| 2023-05-11 |
4.4253 |
35,343.5797 |
4.6034 |
4.2221 |
4.6034 |
4.3327 |