Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
9.7512 |
186,704.4161 |
10.0640 |
9.5410 |
10.3150 |
10.0440 |
| 2024-03-06 |
9.3278 |
286,307.5407 |
8.8863 |
8.4984 |
9.8070 |
9.4706 |
| 2024-03-05 |
10.0248 |
102,554.1651 |
10.0280 |
7.5095 |
10.5190 |
8.3545 |
| 2024-03-04 |
10.1135 |
50,996.6212 |
10.5600 |
9.7339 |
10.8280 |
9.9195 |
| 2024-03-03 |
9.8636 |
84,636.8738 |
9.3608 |
8.5344 |
10.8930 |
10.5720 |
| 2024-03-02 |
8.7702 |
97,576.3949 |
8.2165 |
8.1097 |
9.4336 |
9.3608 |
| 2024-03-01 |
8.2339 |
37,621.0612 |
8.1406 |
7.9577 |
8.5065 |
8.1827 |
| 2024-02-29 |
8.2047 |
91,365.6836 |
7.7096 |
7.5656 |
8.8842 |
7.8907 |
| 2024-02-28 |
7.6047 |
83,683.9875 |
7.6762 |
6.6280 |
8.1860 |
7.6973 |
| 2024-02-27 |
8.0020 |
39,219.0215 |
8.1490 |
7.4143 |
8.3410 |
7.6092 |
| 2024-02-26 |
8.0233 |
32,946.2467 |
8.1218 |
7.8198 |
8.3317 |
8.0888 |
| 2024-02-25 |
8.3014 |
35,566.6967 |
8.0979 |
7.9792 |
8.6348 |
8.1852 |
| 2024-02-24 |
7.9126 |
33,234.1666 |
8.0153 |
7.7050 |
8.2465 |
7.9356 |
| 2024-02-23 |
8.1300 |
79,696.2431 |
8.0753 |
7.8147 |
8.5864 |
7.9447 |
| 2024-02-22 |
7.7684 |
78,939.4611 |
7.2510 |
7.0784 |
8.4591 |
8.4412 |
| 2024-02-21 |
7.2965 |
36,570.5865 |
7.7204 |
6.8565 |
7.7561 |
6.9342 |
| 2024-02-20 |
7.5590 |
116,962.5013 |
7.4087 |
7.0759 |
8.0020 |
7.7640 |
| 2024-02-19 |
6.7462 |
68,365.0996 |
6.2848 |
6.2254 |
7.5080 |
7.4840 |
| 2024-02-18 |
6.2119 |
31,085.5009 |
6.2124 |
6.0642 |
6.4451 |
6.3527 |
| 2024-02-17 |
6.1016 |
48,349.3672 |
5.7953 |
5.7080 |
6.3992 |
6.2256 |
| 2024-02-16 |
5.8293 |
18,797.1795 |
5.8723 |
5.6495 |
5.9961 |
5.7270 |
| 2024-02-15 |
5.7781 |
22,606.0115 |
5.5943 |
5.5943 |
5.9365 |
5.7949 |
| 2024-02-14 |
5.5758 |
13,988.8902 |
5.4912 |
5.4486 |
5.6682 |
5.5671 |
| 2024-02-13 |
5.4930 |
54,221.1861 |
5.4584 |
5.3436 |
5.5562 |
5.4969 |
| 2024-02-12 |
5.3301 |
13,556.8333 |
5.3121 |
5.2127 |
5.4982 |
5.4646 |
| 2024-02-11 |
5.3752 |
10,600.0266 |
5.3588 |
5.2651 |
5.4469 |
5.2990 |
| 2024-02-10 |
5.3789 |
13,629.8147 |
5.4772 |
5.2808 |
5.5021 |
5.3292 |
| 2024-02-09 |
5.3854 |
31,271.2116 |
5.2275 |
5.2201 |
5.5581 |
5.4826 |
| 2024-02-08 |
5.2014 |
14,486.9591 |
5.1880 |
5.1444 |
5.2721 |
5.2176 |
| 2024-02-07 |
5.0537 |
13,001.0056 |
5.0720 |
4.9804 |
5.1594 |
5.1458 |
| 2024-02-06 |
5.0143 |
10,863.3475 |
4.9986 |
4.9452 |
5.1393 |
5.1335 |
| 2024-02-05 |
4.9645 |
13,730.5980 |
4.9303 |
4.8573 |
5.0452 |
4.9892 |
| 2024-02-04 |
5.0051 |
13,220.8474 |
5.0660 |
4.9364 |
5.0673 |
4.9943 |
| 2024-02-03 |
5.1905 |
31,760.3344 |
5.0497 |
5.0323 |
5.3165 |
5.1564 |
| 2024-02-02 |
5.0165 |
17,791.6686 |
4.9756 |
4.9396 |
5.0823 |
5.0275 |
| 2024-02-01 |
4.9255 |
18,274.7812 |
4.9621 |
4.8542 |
5.0041 |
4.9211 |
| 2024-01-31 |
5.0635 |
27,649.8010 |
5.1598 |
4.9442 |
5.1796 |
5.0600 |
| 2024-01-30 |
5.2853 |
20,946.5783 |
5.3398 |
5.1876 |
5.3832 |
5.2875 |
| 2024-01-29 |
5.2331 |
16,790.6993 |
5.2018 |
5.1139 |
5.3678 |
5.3417 |
| 2024-01-28 |
5.2776 |
20,713.8996 |
5.3316 |
5.1289 |
5.4133 |
5.2004 |
| 2024-01-27 |
5.2565 |
19,115.5246 |
5.1770 |
5.1143 |
5.3977 |
5.3454 |
| 2024-01-26 |
5.0782 |
24,056.5800 |
4.9664 |
4.9116 |
5.2340 |
5.1713 |
| 2024-01-25 |
4.9233 |
24,644.1121 |
5.0113 |
4.8288 |
5.0344 |
4.9744 |
| 2024-01-24 |
4.8979 |
28,207.1251 |
4.8935 |
4.7955 |
5.0290 |
4.9268 |
| 2024-01-23 |
4.8378 |
48,411.4811 |
5.0485 |
4.6160 |
5.1381 |
4.8939 |
| 2024-01-22 |
5.2396 |
40,013.3428 |
5.3606 |
5.1170 |
5.4075 |
5.1713 |
| 2024-01-21 |
5.4930 |
13,320.9477 |
5.5155 |
5.4126 |
5.5684 |
5.4453 |
| 2024-01-20 |
5.4541 |
14,901.1956 |
5.4810 |
5.3926 |
5.5112 |
5.4447 |
| 2024-01-19 |
5.3980 |
31,552.8142 |
5.6187 |
5.1317 |
5.6361 |
5.4161 |
| 2024-01-18 |
5.7637 |
48,798.6022 |
5.7926 |
5.4900 |
5.9750 |
5.5961 |