Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-17 |
8.5838 |
38,257.7046 |
8.3022 |
8.1861 |
8.8891 |
8.4994 |
| 2022-05-16 |
8.5253 |
45,194.4934 |
9.1592 |
8.2075 |
9.1592 |
8.3186 |
| 2022-05-15 |
8.7869 |
63,804.3367 |
8.7871 |
8.4823 |
9.2403 |
9.2355 |
| 2022-05-14 |
8.5646 |
105,838.6643 |
8.7491 |
8.0281 |
9.1033 |
8.5971 |
| 2022-05-13 |
8.8536 |
105,785.7102 |
8.1061 |
7.8750 |
9.4599 |
8.7923 |
| 2022-05-12 |
7.6778 |
186,929.7194 |
8.5910 |
6.6310 |
9.0390 |
7.8259 |
| 2022-05-11 |
9.9436 |
176,617.4216 |
11.3270 |
8.1782 |
11.5630 |
8.4368 |
| 2022-05-10 |
11.6591 |
105,172.6123 |
11.0070 |
10.5310 |
12.5260 |
11.2000 |
| 2022-05-09 |
11.8803 |
82,378.0812 |
13.1120 |
11.1370 |
13.2910 |
11.5790 |
| 2022-05-08 |
13.1702 |
31,847.6094 |
13.2570 |
12.8140 |
13.4490 |
13.2990 |
| 2022-05-07 |
13.6786 |
61,702.3940 |
13.8480 |
12.8110 |
13.9420 |
13.2100 |
| 2022-05-06 |
13.7785 |
30,395.5557 |
13.9500 |
13.3380 |
14.1590 |
13.8610 |
| 2022-05-05 |
14.6113 |
124,179.9524 |
15.7040 |
13.2790 |
15.8660 |
13.9090 |
| 2022-05-04 |
15.1583 |
56,479.4817 |
14.6400 |
14.5500 |
15.9410 |
15.5510 |
| 2022-05-03 |
14.7112 |
29,550.4741 |
14.6130 |
14.2170 |
14.9820 |
14.5090 |
| 2022-05-02 |
14.7964 |
51,840.7986 |
15.0850 |
14.0880 |
15.2880 |
14.7310 |
| 2022-05-01 |
14.7437 |
68,655.7725 |
14.2230 |
13.9110 |
15.6510 |
14.8240 |
| 2022-04-30 |
17.5022 |
39,112.7856 |
17.3130 |
17.0450 |
18.0210 |
17.1890 |
| 2022-04-29 |
17.3837 |
35,367.2989 |
18.0910 |
16.9860 |
18.1930 |
17.2740 |
| 2022-04-28 |
17.9707 |
27,908.4344 |
17.6920 |
17.4930 |
18.4860 |
18.1090 |
| 2022-04-27 |
17.6471 |
12,912.5389 |
17.2720 |
17.2300 |
18.0060 |
17.6050 |
| 2022-04-26 |
18.1067 |
20,413.7406 |
18.6330 |
17.2750 |
18.7600 |
17.5190 |
| 2022-04-25 |
18.0997 |
36,935.9210 |
18.9160 |
17.4120 |
18.9340 |
18.5140 |
| 2022-04-24 |
19.0548 |
11,061.9495 |
18.9360 |
18.6550 |
19.3480 |
18.9340 |
| 2022-04-23 |
19.1613 |
20,714.0933 |
19.2820 |
18.8050 |
19.5500 |
18.9240 |
| 2022-04-22 |
19.0645 |
28,370.2358 |
18.8410 |
18.6950 |
19.5000 |
19.1330 |
| 2022-04-21 |
19.6907 |
33,174.6482 |
19.5820 |
18.5960 |
20.2610 |
18.9050 |
| 2022-04-20 |
20.0020 |
64,199.9838 |
20.3860 |
19.3700 |
20.6890 |
19.7570 |
| 2022-04-19 |
20.1727 |
40,368.2952 |
19.6300 |
19.3550 |
21.1330 |
20.1790 |
| 2022-04-18 |
19.1409 |
55,014.0417 |
19.6820 |
18.4000 |
19.9170 |
19.6730 |
| 2022-04-17 |
20.9749 |
64,543.5230 |
21.6700 |
19.8000 |
21.7690 |
20.0400 |
| 2022-04-16 |
20.0930 |
34,448.9588 |
19.0290 |
18.8650 |
22.0700 |
21.7970 |
| 2022-04-15 |
18.9295 |
20,890.7126 |
18.6880 |
18.6400 |
19.1900 |
19.0210 |
| 2022-04-14 |
19.0207 |
17,809.1564 |
19.3860 |
18.4240 |
19.7800 |
18.7180 |
| 2022-04-13 |
19.2756 |
19,427.8500 |
19.4420 |
18.7440 |
19.5740 |
19.4080 |
| 2022-04-12 |
19.0928 |
35,822.5946 |
18.3230 |
18.2830 |
19.5850 |
19.3570 |
| 2022-04-11 |
19.5701 |
39,761.9202 |
20.9710 |
17.9800 |
21.0470 |
18.2500 |
| 2022-04-10 |
21.3387 |
14,095.6779 |
21.7000 |
20.7830 |
21.8300 |
21.1380 |
| 2022-04-09 |
21.4965 |
21,123.5795 |
21.2850 |
21.1380 |
21.7390 |
21.5570 |
| 2022-04-08 |
22.1415 |
29,475.9312 |
22.4580 |
21.0240 |
22.9250 |
21.1600 |
| 2022-04-07 |
22.1358 |
17,561.2531 |
21.7260 |
21.4280 |
22.6940 |
22.4670 |
| 2022-04-06 |
23.7447 |
59,887.3708 |
24.8930 |
21.8690 |
24.8930 |
22.2020 |
| 2022-04-05 |
25.6454 |
89,599.2234 |
25.2620 |
24.4950 |
26.5500 |
25.1080 |
| 2022-04-04 |
24.9812 |
61,640.4892 |
25.4330 |
23.6580 |
25.7620 |
24.8110 |
| 2022-04-03 |
24.8416 |
53,640.5934 |
23.9410 |
23.6110 |
25.8290 |
25.5590 |
| 2022-04-02 |
25.4591 |
76,094.9336 |
25.4920 |
23.7510 |
26.7080 |
23.7750 |
| 2022-04-01 |
24.0940 |
65,239.0413 |
24.4400 |
22.8950 |
25.8270 |
25.7160 |
| 2022-03-31 |
25.6939 |
73,263.3562 |
25.8610 |
24.0220 |
27.4650 |
24.5620 |
| 2022-03-30 |
25.8537 |
97,945.3405 |
26.3090 |
24.7150 |
26.5800 |
25.7770 |
| 2022-03-29 |
26.4236 |
226,705.2089 |
25.3340 |
24.8760 |
28.0590 |
26.3330 |