Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
2.7590 |
17,550.9789 |
2.9803 |
2.7171 |
2.9803 |
2.7528 |
| 2025-03-30 |
2.7569 |
47,882.6267 |
2.7444 |
2.7041 |
2.7949 |
2.7598 |
| 2025-03-29 |
2.7872 |
354,953.9651 |
2.8278 |
2.6973 |
2.8515 |
2.7182 |
| 2025-03-28 |
2.8868 |
63,148.6529 |
3.0194 |
2.8024 |
3.0468 |
2.8066 |
| 2025-03-27 |
3.0324 |
22,166.4509 |
3.1570 |
2.9582 |
3.1570 |
3.0013 |
| 2025-03-26 |
3.1363 |
45,698.7399 |
3.1321 |
3.0318 |
3.2091 |
3.0318 |
| 2025-03-25 |
3.1294 |
58,649.1190 |
3.1303 |
3.0893 |
3.1560 |
3.1331 |
| 2025-03-24 |
3.1172 |
134,565.4256 |
3.0270 |
2.9972 |
3.1973 |
3.1246 |
| 2025-03-23 |
3.0080 |
15,766.1716 |
3.0122 |
2.9763 |
3.0273 |
3.0182 |
| 2025-03-22 |
2.9847 |
53,180.8860 |
2.9179 |
2.9129 |
3.0545 |
3.0536 |
| 2025-03-21 |
2.9874 |
76,871.9692 |
3.0490 |
2.8718 |
3.0700 |
2.9027 |
| 2025-03-20 |
3.0304 |
69,646.9751 |
3.0879 |
2.9749 |
3.1032 |
3.0134 |
| 2025-03-19 |
2.9717 |
74,280.8875 |
2.9266 |
2.9195 |
3.0348 |
2.9903 |
| 2025-03-18 |
2.9462 |
88,090.8311 |
3.0242 |
2.8470 |
3.0296 |
2.8545 |
| 2025-03-17 |
2.9495 |
151,238.1217 |
2.8363 |
2.8363 |
3.0816 |
3.0633 |
| 2025-03-16 |
2.8903 |
59,771.4639 |
2.9480 |
2.8256 |
2.9543 |
2.8588 |
| 2025-03-15 |
2.9153 |
35,750.5006 |
2.8837 |
2.8599 |
2.9807 |
2.9658 |
| 2025-03-14 |
2.8185 |
91,718.5441 |
2.7498 |
2.7415 |
2.9078 |
2.8765 |
| 2025-03-13 |
2.7626 |
137,487.6297 |
2.7884 |
2.6668 |
2.8385 |
2.7506 |
| 2025-03-12 |
2.7818 |
184,914.2133 |
2.7432 |
2.6726 |
2.8738 |
2.8017 |
| 2025-03-11 |
2.6504 |
274,294.6839 |
2.6434 |
2.4435 |
2.7998 |
2.7920 |
| 2025-03-10 |
2.8409 |
131,796.3189 |
2.7841 |
2.6992 |
2.9764 |
2.7270 |
| 2025-03-09 |
2.8731 |
100,521.5994 |
3.1012 |
2.7487 |
3.1228 |
2.8212 |
| 2025-03-08 |
3.0955 |
64,081.9093 |
3.1292 |
3.0343 |
3.1617 |
3.1248 |
| 2025-03-07 |
3.1074 |
132,788.8513 |
3.0859 |
2.9072 |
3.2235 |
3.0932 |
| 2025-03-06 |
3.1396 |
35,158.7498 |
3.1363 |
3.0694 |
3.1989 |
3.0970 |
| 2025-03-05 |
3.0382 |
71,428.7686 |
3.0178 |
2.9764 |
3.1080 |
3.0186 |
| 2025-03-04 |
2.9662 |
85,418.1858 |
3.0674 |
2.8529 |
3.0855 |
2.9157 |
| 2025-03-03 |
3.2703 |
141,295.9653 |
3.5687 |
2.9977 |
3.5831 |
3.0603 |
| 2025-03-02 |
3.4122 |
101,005.7546 |
3.2417 |
3.1869 |
3.5967 |
3.5665 |
| 2025-03-01 |
3.2172 |
48,747.0655 |
3.2484 |
3.1368 |
3.2981 |
3.1986 |
| 2025-02-28 |
3.1260 |
161,274.6194 |
3.2623 |
2.9978 |
3.3293 |
3.3206 |
| 2025-02-27 |
3.2530 |
31,357.2431 |
3.1483 |
3.1297 |
3.3372 |
3.3275 |
| 2025-02-26 |
3.1413 |
74,317.5360 |
3.1419 |
3.0216 |
3.2207 |
3.0416 |
| 2025-02-25 |
2.9798 |
179,265.6855 |
3.0138 |
2.8006 |
3.1567 |
3.1330 |
| 2025-02-24 |
3.2767 |
111,048.0909 |
3.4152 |
3.1353 |
3.4362 |
3.2103 |
| 2025-02-23 |
3.4331 |
43,004.7951 |
3.4339 |
3.3739 |
3.5062 |
3.4113 |
| 2025-02-22 |
3.3704 |
82,598.2391 |
3.3201 |
3.3027 |
3.4540 |
3.4469 |
| 2025-02-21 |
3.5208 |
37,777.1890 |
3.4924 |
3.4066 |
3.6088 |
3.4656 |
| 2025-02-20 |
3.4348 |
66,041.1636 |
3.3244 |
3.3145 |
3.5191 |
3.4899 |
| 2025-02-19 |
3.2627 |
48,071.3195 |
3.2331 |
3.1900 |
3.3325 |
3.2978 |
| 2025-02-18 |
3.2469 |
131,652.3824 |
3.4319 |
3.1322 |
3.4378 |
3.1749 |
| 2025-02-17 |
3.3949 |
79,787.9021 |
3.3989 |
3.3087 |
3.5136 |
3.4349 |
| 2025-02-16 |
3.4083 |
25,888.8990 |
3.4171 |
3.3588 |
3.4882 |
3.3936 |
| 2025-02-15 |
3.5068 |
39,520.4854 |
3.5211 |
3.4237 |
3.5675 |
3.4503 |
| 2025-02-14 |
3.4749 |
46,809.9846 |
3.3996 |
3.3871 |
3.6071 |
3.6002 |
| 2025-02-13 |
3.4016 |
45,472.0976 |
3.4771 |
3.3434 |
3.5070 |
3.3599 |
| 2025-02-12 |
3.2762 |
93,090.9869 |
3.3387 |
3.1761 |
3.3863 |
3.3776 |
| 2025-02-11 |
3.4229 |
67,441.3424 |
3.4299 |
3.2667 |
3.5420 |
3.3026 |
| 2025-02-10 |
3.3632 |
65,623.2259 |
3.3128 |
3.1876 |
3.4690 |
3.4006 |