Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-06 |
5.5074 |
41,816.5761 |
5.4978 |
5.4320 |
5.5877 |
5.5327 |
| 2022-07-05 |
5.4695 |
49,910.2899 |
5.5554 |
5.3154 |
5.6315 |
5.5169 |
| 2022-07-04 |
5.3536 |
40,058.9759 |
5.3563 |
5.2094 |
5.5934 |
5.5653 |
| 2022-07-03 |
5.3165 |
172,028.1071 |
5.3411 |
5.1956 |
5.4856 |
5.4079 |
| 2022-07-02 |
5.2985 |
88,794.4803 |
5.3459 |
5.2136 |
5.3934 |
5.3697 |
| 2022-07-01 |
5.3553 |
196,432.2366 |
5.3888 |
5.2332 |
5.5375 |
5.3609 |
| 2022-06-30 |
5.2534 |
224,119.1378 |
5.4559 |
5.0856 |
5.5001 |
5.3848 |
| 2022-06-29 |
5.4857 |
163,485.1830 |
5.5163 |
5.3653 |
5.5968 |
5.4928 |
| 2022-06-28 |
5.7358 |
192,532.3843 |
5.7682 |
5.5344 |
5.9531 |
5.5816 |
| 2022-06-27 |
5.8730 |
154,710.5815 |
5.8218 |
5.6428 |
6.1050 |
5.8321 |
| 2022-06-26 |
6.0739 |
213,142.4430 |
6.0752 |
5.8954 |
6.3363 |
6.0264 |
| 2022-06-25 |
6.0642 |
142,224.9796 |
6.1169 |
5.8557 |
6.2951 |
6.0703 |
| 2022-06-24 |
5.9757 |
148,979.3445 |
5.7950 |
5.7526 |
6.2879 |
6.1299 |
| 2022-06-23 |
5.7310 |
176,447.3203 |
5.5211 |
5.5151 |
5.9191 |
5.8094 |
| 2022-06-22 |
5.6287 |
222,878.6524 |
5.9478 |
5.4465 |
5.9478 |
5.5356 |
| 2022-06-21 |
5.8399 |
201,884.1247 |
5.4487 |
5.3991 |
6.3817 |
6.0474 |
| 2022-06-20 |
5.4442 |
122,179.1946 |
5.4907 |
5.2917 |
5.6844 |
5.4198 |
| 2022-06-19 |
5.2449 |
175,212.4271 |
5.1122 |
4.9885 |
5.5408 |
5.4249 |
| 2022-06-18 |
5.1040 |
290,433.9622 |
5.3333 |
4.8037 |
5.4141 |
5.1119 |
| 2022-06-17 |
5.3850 |
179,310.6334 |
5.2989 |
5.2850 |
5.4777 |
5.3682 |
| 2022-06-16 |
5.5213 |
224,401.1476 |
5.8683 |
5.2129 |
5.9364 |
5.2766 |
| 2022-06-15 |
5.3167 |
288,879.0833 |
5.4691 |
5.0714 |
5.8593 |
5.8100 |
| 2022-06-14 |
5.4354 |
314,958.9013 |
5.3389 |
5.0128 |
5.7013 |
5.5025 |
| 2022-06-13 |
5.3739 |
379,431.1678 |
5.6720 |
5.1251 |
5.8221 |
5.2596 |
| 2022-06-12 |
5.9162 |
221,345.5082 |
6.1041 |
5.5762 |
6.1775 |
5.9631 |
| 2022-06-11 |
6.4615 |
251,424.0357 |
6.8233 |
6.0759 |
6.9080 |
6.0929 |
| 2022-06-10 |
6.9884 |
304,870.2380 |
7.2222 |
6.7409 |
7.2456 |
6.8163 |
| 2022-06-09 |
7.2229 |
188,561.1013 |
7.1887 |
7.0741 |
7.3470 |
7.1655 |
| 2022-06-08 |
7.2835 |
285,959.1221 |
7.3231 |
7.1422 |
7.4542 |
7.2166 |
| 2022-06-07 |
7.2861 |
259,922.1149 |
7.5706 |
6.9972 |
7.6567 |
7.4231 |
| 2022-06-06 |
7.6105 |
161,496.0690 |
7.3680 |
7.3576 |
7.8839 |
7.5310 |
| 2022-06-05 |
7.4102 |
202,828.9263 |
7.4667 |
7.2471 |
7.5643 |
7.4103 |
| 2022-06-04 |
7.3837 |
190,595.9298 |
7.3840 |
7.2052 |
7.5150 |
7.4258 |
| 2022-06-03 |
7.4779 |
170,237.6597 |
7.7362 |
7.2433 |
7.7528 |
7.3746 |
| 2022-06-02 |
7.4966 |
243,922.3810 |
7.4414 |
7.3071 |
7.8081 |
7.7586 |
| 2022-06-01 |
7.8760 |
86,466.6397 |
8.1074 |
7.3033 |
8.1746 |
7.4289 |
| 2022-05-31 |
8.1246 |
104,166.6749 |
8.2128 |
7.8262 |
8.3504 |
8.1469 |
| 2022-05-30 |
7.9304 |
173,301.6184 |
7.6106 |
7.5440 |
8.3143 |
8.2113 |
| 2022-05-29 |
7.5638 |
221,517.8711 |
7.5469 |
7.3185 |
7.8060 |
7.6292 |
| 2022-05-28 |
7.3615 |
47,481.5705 |
7.2260 |
7.1577 |
7.5781 |
7.5576 |
| 2022-05-27 |
7.4276 |
65,158.8484 |
7.6381 |
7.1390 |
7.7318 |
7.3091 |
| 2022-05-26 |
7.8076 |
136,653.1921 |
8.1730 |
7.2980 |
8.2944 |
7.7002 |
| 2022-05-25 |
8.3128 |
76,440.1576 |
8.4032 |
8.0597 |
8.5957 |
8.2621 |
| 2022-05-24 |
8.3357 |
81,789.4868 |
8.1719 |
8.0142 |
8.5358 |
8.4157 |
| 2022-05-23 |
8.7676 |
211,352.8370 |
8.4413 |
8.0808 |
9.4759 |
8.1353 |
| 2022-05-22 |
8.2786 |
41,534.9655 |
8.1750 |
8.0131 |
8.4710 |
8.3494 |
| 2022-05-21 |
8.0390 |
63,322.0920 |
7.9369 |
7.7545 |
8.3370 |
8.1381 |
| 2022-05-20 |
8.1153 |
57,908.4042 |
8.1998 |
7.6815 |
8.3369 |
7.9841 |
| 2022-05-19 |
7.8196 |
118,250.8830 |
7.6021 |
7.3739 |
8.2131 |
8.1888 |
| 2022-05-18 |
8.1166 |
55,133.3617 |
8.5637 |
7.6460 |
8.7055 |
7.7632 |