Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
1.5690 |
34,860.1441 |
1.6019 |
1.4682 |
1.6019 |
1.4682 |
| 2025-10-15 |
1.6748 |
61,312.6480 |
1.6727 |
1.6004 |
1.7105 |
1.6039 |
| 2025-10-14 |
1.6602 |
60,357.6339 |
1.7291 |
1.5710 |
1.7354 |
1.6656 |
| 2025-10-13 |
1.6508 |
29,590.0478 |
1.6587 |
1.5988 |
1.6938 |
1.6938 |
| 2025-10-12 |
1.5711 |
91,079.4636 |
1.5482 |
1.5196 |
1.6604 |
1.6559 |
| 2025-10-11 |
1.6879 |
52,033.4680 |
1.6312 |
1.6090 |
1.7467 |
1.6754 |
| 2025-10-10 |
2.3194 |
41,911.1767 |
2.2953 |
2.2043 |
2.4446 |
2.2043 |
| 2025-10-09 |
2.3045 |
32,485.0336 |
2.3514 |
2.2482 |
2.3514 |
2.2515 |
| 2025-10-08 |
2.3090 |
5,189.5872 |
2.3039 |
2.2635 |
2.3825 |
2.3767 |
| 2025-10-07 |
2.3696 |
5,922.3962 |
2.3967 |
2.2854 |
2.3999 |
2.2911 |
| 2025-10-06 |
2.3168 |
8,087.9929 |
2.3248 |
2.3167 |
2.3248 |
2.3172 |
| 2025-10-05 |
2.3676 |
7,054.3446 |
2.3682 |
2.3598 |
2.3683 |
2.3659 |
| 2025-10-04 |
2.2896 |
4,780.3603 |
2.3707 |
2.2828 |
2.3707 |
2.2882 |
| 2025-10-03 |
2.3348 |
1,858.5204 |
2.3579 |
2.3297 |
2.4263 |
2.4263 |
| 2025-10-02 |
2.3306 |
5,313.1664 |
2.2907 |
2.2907 |
2.3841 |
2.3841 |
| 2025-10-01 |
2.2559 |
5,509.0000 |
2.2264 |
2.2264 |
2.2560 |
2.2560 |
| 2025-09-30 |
2.1525 |
69.2136 |
2.1762 |
2.1485 |
2.1762 |
2.1485 |
| 2025-09-29 |
2.1914 |
1,388.2000 |
2.1914 |
2.1914 |
2.1914 |
2.1914 |
| 2025-09-28 |
2.1826 |
652.5740 |
2.1826 |
2.1822 |
2.1826 |
2.1822 |
| 2025-09-27 |
2.1826 |
2,533.7527 |
2.1857 |
2.1675 |
2.1910 |
2.1706 |
| 2025-09-26 |
2.1384 |
630.9517 |
2.1384 |
2.1384 |
2.1384 |
2.1384 |
| 2025-09-25 |
2.1674 |
9,748.2496 |
2.2182 |
2.1142 |
2.2254 |
2.1142 |
| 2025-09-24 |
2.2781 |
15,215.9456 |
2.2650 |
2.2650 |
2.2858 |
2.2696 |
| 2025-09-23 |
2.2477 |
28,716.4418 |
2.2181 |
2.2161 |
2.2694 |
2.2655 |
| 2025-09-22 |
2.2446 |
235,499.8406 |
2.3481 |
2.1760 |
2.3513 |
2.2398 |
| 2025-09-21 |
2.4238 |
2,059.9678 |
2.4173 |
2.4169 |
2.4344 |
2.4181 |
| 2025-09-20 |
2.4391 |
3,471.8722 |
2.4566 |
2.4336 |
2.4617 |
2.4371 |
| 2025-09-19 |
2.5896 |
125.1619 |
2.5956 |
2.5452 |
2.6085 |
2.5452 |
| 2025-09-18 |
2.5829 |
1,683.8410 |
2.5719 |
2.5565 |
2.5897 |
2.5822 |
| 2025-09-17 |
2.5205 |
30,319.2533 |
2.5817 |
2.4662 |
2.5817 |
2.4748 |
| 2025-09-16 |
2.4295 |
2,558.2608 |
2.4107 |
2.4082 |
2.4302 |
2.4272 |
| 2025-09-15 |
2.4774 |
9,925.9814 |
2.5105 |
2.3834 |
2.5391 |
2.3889 |
| 2025-09-14 |
2.5816 |
7,050.9848 |
2.5923 |
2.4973 |
2.6008 |
2.4973 |
| 2025-09-13 |
2.5949 |
3,232.0762 |
2.5545 |
2.5439 |
2.6297 |
2.6297 |
| 2025-09-12 |
2.5512 |
1,820.3449 |
2.5381 |
2.4993 |
2.5671 |
2.5595 |
| 2025-09-11 |
2.5269 |
9,558.9930 |
2.4893 |
2.4875 |
2.5337 |
2.5174 |
| 2025-09-10 |
2.4664 |
5,437.7665 |
2.4508 |
2.4489 |
2.4899 |
2.4821 |
| 2025-09-09 |
2.4653 |
9,316.2695 |
2.4398 |
2.4109 |
2.4878 |
2.4452 |
| 2025-09-08 |
2.4289 |
16,946.5049 |
2.4146 |
2.4063 |
2.4432 |
2.4303 |
| 2025-09-07 |
2.3731 |
40,559.8194 |
2.3378 |
2.3378 |
2.4141 |
2.3701 |
| 2025-09-06 |
2.3282 |
24,860.1681 |
2.3461 |
2.3015 |
2.3499 |
2.3358 |
| 2025-09-05 |
2.3070 |
12,447.5889 |
2.2675 |
2.2663 |
2.3613 |
2.3074 |
| 2025-09-04 |
2.2725 |
8,581.1167 |
2.3317 |
2.2649 |
2.3348 |
2.2772 |
| 2025-09-03 |
2.2854 |
6,284.0199 |
2.2709 |
2.2626 |
2.3156 |
2.3156 |
| 2025-09-02 |
2.2652 |
5,056.3459 |
2.2554 |
2.2255 |
2.2779 |
2.2255 |
| 2025-09-01 |
2.3631 |
159,262.7255 |
2.2549 |
2.2220 |
2.5201 |
2.3429 |
| 2025-08-30 |
2.2523 |
1,230.6108 |
2.2712 |
2.2352 |
2.2978 |
2.2684 |
| 2025-08-29 |
2.3115 |
1,534.4035 |
2.3868 |
2.2454 |
2.3937 |
2.2514 |
| 2025-08-28 |
2.3339 |
13,559.1531 |
2.3138 |
2.2926 |
2.3741 |
2.3350 |
| 2025-08-27 |
2.3063 |
1,792.2986 |
2.3060 |
2.2984 |
2.3475 |
2.3153 |