Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-17 |
4.3069 |
55,991.0259 |
4.3367 |
4.2248 |
4.3951 |
4.3232 |
| 2022-11-16 |
4.4169 |
140,965.7771 |
4.3933 |
4.2636 |
4.5604 |
4.3248 |
| 2022-11-15 |
4.4062 |
62,438.1681 |
4.3435 |
4.2760 |
4.5099 |
4.3621 |
| 2022-11-14 |
4.2942 |
88,934.5877 |
4.2799 |
4.0837 |
4.4055 |
4.2540 |
| 2022-11-13 |
4.3362 |
49,774.8636 |
4.2725 |
4.2202 |
4.4608 |
4.2852 |
| 2022-11-12 |
4.3420 |
16,501.2980 |
4.4764 |
4.2549 |
4.5081 |
4.2973 |
| 2022-11-11 |
4.5066 |
130,777.4036 |
4.6315 |
4.2266 |
4.6832 |
4.3898 |
| 2022-11-10 |
4.5940 |
144,473.2902 |
4.1397 |
4.0929 |
4.8070 |
4.6438 |
| 2022-11-09 |
4.5754 |
412,112.9746 |
4.7845 |
3.9977 |
4.8720 |
4.0573 |
| 2022-11-08 |
5.2668 |
419,657.3871 |
5.7335 |
4.2094 |
5.8498 |
4.6923 |
| 2022-11-07 |
5.7751 |
194,763.8897 |
5.8280 |
5.6032 |
5.9499 |
5.7402 |
| 2022-11-06 |
6.1645 |
219,509.2364 |
6.1646 |
5.9952 |
6.3943 |
6.0398 |
| 2022-11-05 |
6.2109 |
243,193.0075 |
6.1618 |
6.0159 |
6.5512 |
6.2151 |
| 2022-11-04 |
5.9919 |
291,522.2097 |
5.7850 |
5.7421 |
6.3007 |
6.1467 |
| 2022-11-03 |
5.8571 |
583,380.8358 |
5.2225 |
5.2164 |
6.2408 |
5.8239 |
| 2022-11-02 |
5.2778 |
119,345.5407 |
5.3679 |
5.1009 |
5.4365 |
5.1840 |
| 2022-11-01 |
5.4253 |
115,211.2098 |
5.4282 |
5.3317 |
5.5064 |
5.3580 |
| 2022-10-31 |
5.4074 |
158,445.9499 |
5.3903 |
5.2998 |
5.5193 |
5.3915 |
| 2022-10-30 |
5.5868 |
239,334.6845 |
5.7191 |
5.2876 |
5.7560 |
5.2982 |
| 2022-10-29 |
5.5360 |
186,334.6251 |
5.3657 |
5.3457 |
5.9012 |
5.6492 |
| 2022-10-28 |
5.2793 |
145,239.9159 |
5.2318 |
5.1139 |
5.4793 |
5.3697 |
| 2022-10-27 |
5.3299 |
145,402.1233 |
5.2560 |
5.2177 |
5.5024 |
5.2287 |
| 2022-10-26 |
5.2773 |
89,482.6831 |
5.1827 |
5.1768 |
5.3649 |
5.2789 |
| 2022-10-25 |
5.0991 |
124,512.9899 |
4.9457 |
4.9126 |
5.3140 |
5.1754 |
| 2022-10-24 |
5.0131 |
50,409.7982 |
5.1209 |
4.9141 |
5.1495 |
4.9522 |
| 2022-10-23 |
5.0389 |
125,058.0890 |
4.9639 |
4.9425 |
5.1694 |
5.1417 |
| 2022-10-22 |
4.9432 |
47,232.6142 |
4.9586 |
4.9015 |
4.9953 |
4.9426 |
| 2022-10-21 |
4.9112 |
92,644.5868 |
4.9414 |
4.8036 |
4.9923 |
4.9553 |
| 2022-10-20 |
5.0043 |
88,681.6699 |
4.9804 |
4.9038 |
5.0947 |
4.9329 |
| 2022-10-19 |
5.0794 |
68,169.0689 |
5.1313 |
5.0175 |
5.1422 |
5.0899 |
| 2022-10-18 |
5.1693 |
97,444.3338 |
5.2558 |
5.0595 |
5.2770 |
5.1341 |
| 2022-10-17 |
5.1759 |
137,681.6170 |
5.1543 |
5.0933 |
5.2650 |
5.2349 |
| 2022-10-16 |
5.1839 |
100,289.9383 |
5.1976 |
5.0970 |
5.2823 |
5.1592 |
| 2022-10-15 |
5.1616 |
235,503.3620 |
5.0708 |
4.9701 |
5.2838 |
5.1932 |
| 2022-10-14 |
5.1757 |
136,743.9643 |
5.1380 |
5.0010 |
5.3229 |
5.0631 |
| 2022-10-13 |
4.9059 |
202,107.7473 |
5.1463 |
4.7286 |
5.1771 |
5.1752 |
| 2022-10-12 |
5.1672 |
22,724.8650 |
5.1375 |
5.1033 |
5.2088 |
5.1479 |
| 2022-10-11 |
5.1325 |
96,143.2325 |
5.1455 |
4.9825 |
5.2304 |
5.1368 |
| 2022-10-10 |
5.3375 |
65,268.5171 |
5.4316 |
5.0849 |
5.4823 |
5.1683 |
| 2022-10-09 |
5.4224 |
18,483.7572 |
5.3940 |
5.3814 |
5.4808 |
5.4216 |
| 2022-10-08 |
5.4622 |
37,958.9073 |
5.4727 |
5.3550 |
5.5043 |
5.3850 |
| 2022-10-07 |
5.4743 |
48,739.6904 |
5.4830 |
5.3937 |
5.5313 |
5.4621 |
| 2022-10-06 |
5.5837 |
104,407.1512 |
5.5920 |
5.4639 |
5.6504 |
5.4955 |
| 2022-10-05 |
5.5409 |
82,345.9190 |
5.6018 |
5.4399 |
5.6559 |
5.5650 |
| 2022-10-04 |
5.5624 |
49,966.6251 |
5.5192 |
5.4926 |
5.6530 |
5.6089 |
| 2022-10-03 |
5.4550 |
47,900.3429 |
5.3791 |
5.2922 |
5.5487 |
5.5059 |
| 2022-10-02 |
5.4806 |
74,542.3724 |
5.5201 |
5.3420 |
5.5746 |
5.4768 |
| 2022-10-01 |
5.6208 |
35,132.5064 |
5.6831 |
5.5349 |
5.6952 |
5.5827 |
| 2022-09-30 |
5.7108 |
70,850.6317 |
5.7892 |
5.6077 |
5.8433 |
5.6296 |
| 2022-09-29 |
5.7897 |
57,058.2862 |
5.8548 |
5.6716 |
5.9497 |
5.7849 |