Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
5.7897 |
57,058.2862 |
5.8548 |
5.6716 |
5.9497 |
5.7849 |
| 2022-09-28 |
5.7522 |
92,009.6154 |
5.7337 |
5.5494 |
6.0475 |
6.0109 |
| 2022-09-27 |
5.8986 |
138,854.0341 |
5.6986 |
5.5945 |
6.1541 |
5.6772 |
| 2022-09-26 |
5.6537 |
87,320.0282 |
5.7169 |
5.5152 |
5.7969 |
5.6816 |
| 2022-09-25 |
5.6803 |
74,714.9919 |
5.5772 |
5.5161 |
5.9020 |
5.6984 |
| 2022-09-24 |
5.7071 |
91,241.3748 |
5.6970 |
5.5144 |
5.8030 |
5.5558 |
| 2022-09-23 |
5.5643 |
103,733.7056 |
5.5340 |
5.3329 |
5.8230 |
5.7548 |
| 2022-09-22 |
5.4098 |
106,207.7645 |
5.2475 |
5.2353 |
5.5405 |
5.5018 |
| 2022-09-21 |
5.3459 |
229,841.3554 |
5.3129 |
5.1065 |
5.6191 |
5.2571 |
| 2022-09-20 |
5.3851 |
114,538.1764 |
5.4749 |
5.2695 |
5.5136 |
5.3018 |
| 2022-09-19 |
5.3193 |
80,482.7338 |
5.2546 |
5.1406 |
5.5193 |
5.4606 |
| 2022-09-18 |
5.4581 |
51,839.2009 |
5.9074 |
5.0502 |
5.9142 |
5.2186 |
| 2022-09-17 |
5.8667 |
7,360.1067 |
5.8214 |
5.7952 |
5.9511 |
5.8777 |
| 2022-09-16 |
5.7232 |
32,170.7633 |
5.7153 |
5.6544 |
5.7984 |
5.7807 |
| 2022-09-15 |
5.7889 |
34,451.8311 |
5.9625 |
5.6486 |
5.9780 |
5.6722 |
| 2022-09-14 |
5.8941 |
30,304.8108 |
5.8674 |
5.7521 |
5.9844 |
5.9534 |
| 2022-09-13 |
6.1128 |
68,078.5845 |
6.5416 |
5.8151 |
6.5555 |
5.8496 |
| 2022-09-12 |
6.5309 |
83,300.6089 |
6.4142 |
6.3295 |
6.7901 |
6.5243 |
| 2022-09-11 |
6.6077 |
71,269.7758 |
6.3663 |
6.1675 |
6.9705 |
6.3837 |
| 2022-09-10 |
6.3221 |
21,971.2422 |
6.3819 |
6.2152 |
6.5783 |
6.3506 |
| 2022-09-09 |
6.2236 |
70,592.3927 |
5.8721 |
5.8610 |
6.4846 |
6.4236 |
| 2022-09-08 |
5.8151 |
51,032.5833 |
5.8557 |
5.7111 |
5.9528 |
5.8211 |
| 2022-09-07 |
5.7289 |
55,802.6553 |
5.5977 |
5.5378 |
5.9469 |
5.8737 |
| 2022-09-06 |
5.9735 |
64,034.4312 |
6.1470 |
5.5205 |
6.3017 |
5.6197 |
| 2022-09-05 |
6.0680 |
68,755.6305 |
6.2658 |
5.9209 |
6.3347 |
6.0696 |
| 2022-09-04 |
6.3055 |
59,800.0029 |
6.5025 |
6.1419 |
6.6353 |
6.2244 |
| 2022-09-03 |
6.3812 |
134,689.9776 |
5.8255 |
5.7988 |
6.6204 |
6.4723 |
| 2022-09-02 |
5.8313 |
56,054.6338 |
5.7873 |
5.6874 |
5.9863 |
5.7730 |
| 2022-09-01 |
5.7157 |
45,235.9721 |
5.7497 |
5.5941 |
5.8087 |
5.7574 |
| 2022-08-31 |
5.7854 |
23,485.4630 |
5.7216 |
5.6739 |
5.8905 |
5.7239 |
| 2022-08-30 |
5.8666 |
42,874.9496 |
6.0213 |
5.5814 |
6.1063 |
5.7421 |
| 2022-08-29 |
5.7608 |
42,232.2638 |
5.6440 |
5.5329 |
6.0303 |
5.9878 |
| 2022-08-28 |
5.7901 |
31,803.3761 |
5.8289 |
5.6038 |
5.8834 |
5.6038 |
| 2022-08-27 |
5.7153 |
63,536.3271 |
5.6665 |
5.5984 |
5.8288 |
5.7924 |
| 2022-08-26 |
6.1193 |
107,446.0558 |
6.3508 |
5.6285 |
6.3551 |
5.6514 |
| 2022-08-25 |
6.3742 |
50,424.9335 |
6.2695 |
6.2597 |
6.4937 |
6.3517 |
| 2022-08-24 |
6.3497 |
83,386.5605 |
6.3804 |
6.1741 |
6.5829 |
6.3280 |
| 2022-08-23 |
6.3162 |
65,769.8012 |
6.3331 |
6.1162 |
6.4457 |
6.3511 |
| 2022-08-22 |
6.2167 |
103,470.3555 |
6.4098 |
6.0347 |
6.4325 |
6.1910 |
| 2022-08-21 |
6.3705 |
65,389.5557 |
6.2482 |
6.2196 |
6.5758 |
6.3309 |
| 2022-08-20 |
6.4414 |
105,826.7955 |
6.4667 |
6.0562 |
6.7212 |
6.2664 |
| 2022-08-19 |
6.9281 |
141,867.8547 |
7.4713 |
6.3909 |
7.5555 |
6.4846 |
| 2022-08-18 |
8.1628 |
45,732.0450 |
8.1811 |
8.0291 |
8.2953 |
8.1343 |
| 2022-08-17 |
8.4457 |
71,748.6475 |
8.4284 |
7.9705 |
8.8975 |
8.1303 |
| 2022-08-16 |
8.4739 |
86,335.5113 |
8.4247 |
8.1547 |
8.8241 |
8.3009 |
| 2022-08-15 |
8.2274 |
39,630.2699 |
8.2236 |
8.0127 |
8.5372 |
8.1732 |
| 2022-08-14 |
8.3831 |
50,429.8452 |
8.3689 |
7.9795 |
8.7974 |
8.2161 |
| 2022-08-13 |
8.6058 |
48,670.2728 |
8.7644 |
8.2490 |
8.8723 |
8.4051 |
| 2022-08-12 |
8.5894 |
53,567.0040 |
8.3549 |
8.1735 |
8.8073 |
8.7322 |
| 2022-08-11 |
8.6979 |
95,677.1507 |
8.2919 |
8.2907 |
9.0104 |
8.4199 |