Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-25 |
19.2370 |
26,848.1638 |
19.6400 |
18.3710 |
19.6780 |
18.8260 |
| 2022-03-24 |
19.3477 |
57,446.2034 |
19.3090 |
18.8930 |
19.8080 |
19.4870 |
| 2022-03-23 |
19.0608 |
38,858.6247 |
18.3020 |
18.2900 |
19.5790 |
19.2880 |
| 2022-03-22 |
18.2352 |
12,815.8153 |
17.8010 |
17.7650 |
18.6760 |
18.3320 |
| 2022-03-21 |
17.7379 |
20,804.9926 |
17.6520 |
17.3190 |
17.9750 |
17.8600 |
| 2022-03-20 |
17.7391 |
18,843.4049 |
18.2000 |
17.2660 |
18.2820 |
17.6250 |
| 2022-03-19 |
18.0103 |
34,294.0604 |
17.6110 |
17.5550 |
18.3870 |
18.1260 |
| 2022-03-18 |
17.3905 |
10,598.5661 |
17.4460 |
17.0830 |
17.8190 |
17.4680 |
| 2022-03-17 |
17.4999 |
5,842.0659 |
17.4110 |
17.2520 |
17.7780 |
17.5940 |
| 2022-03-16 |
17.0814 |
12,356.4094 |
16.8110 |
16.7100 |
17.4590 |
17.2550 |
| 2022-03-15 |
16.7109 |
8,928.1288 |
17.4960 |
16.4300 |
17.5110 |
16.9930 |
| 2022-03-14 |
17.3174 |
2,543.6510 |
17.2470 |
17.0490 |
17.6980 |
17.3880 |
| 2022-03-13 |
17.7244 |
6,831.2780 |
17.6870 |
17.4120 |
18.0580 |
17.6630 |
| 2022-03-12 |
17.9952 |
26,578.4781 |
17.3660 |
17.3410 |
18.4730 |
17.7360 |
| 2022-03-11 |
17.4776 |
10,444.4340 |
17.8360 |
17.1540 |
18.0600 |
17.5510 |
| 2022-03-10 |
17.9175 |
6,735.7229 |
18.8170 |
17.3070 |
18.8530 |
17.8750 |
| 2022-03-09 |
18.6843 |
17,672.0957 |
18.0390 |
17.9540 |
19.2500 |
18.7790 |
| 2022-03-08 |
17.9516 |
6,295.3402 |
17.8320 |
17.6670 |
18.3160 |
18.0750 |
| 2022-03-07 |
18.0302 |
17,849.8704 |
18.4470 |
17.1160 |
18.8910 |
17.5040 |
| 2022-03-06 |
18.7578 |
10,223.0402 |
19.0910 |
18.4560 |
19.2520 |
18.8320 |
| 2022-03-05 |
18.6561 |
6,668.3384 |
18.7810 |
18.2990 |
19.2280 |
19.0490 |
| 2022-03-04 |
19.2331 |
16,914.0172 |
20.1320 |
18.6630 |
20.2780 |
18.7740 |
| 2022-03-03 |
20.1576 |
9,082.0539 |
20.7570 |
19.5220 |
20.9440 |
20.1570 |
| 2022-03-02 |
20.9209 |
21,179.0466 |
20.9460 |
20.1940 |
21.6760 |
20.7200 |
| 2022-03-01 |
21.3105 |
19,916.2550 |
21.7350 |
20.5460 |
22.2390 |
20.7070 |
| 2022-02-28 |
20.4979 |
31,609.8457 |
20.3560 |
19.6810 |
21.3410 |
21.0180 |
| 2022-02-27 |
20.1955 |
31,858.8813 |
19.0840 |
18.3810 |
21.3160 |
20.4500 |
| 2022-02-26 |
18.9812 |
7,855.4234 |
18.9240 |
18.5210 |
19.4520 |
18.9500 |
| 2022-02-25 |
18.5853 |
8,603.2489 |
18.4680 |
18.0890 |
19.0890 |
19.0750 |
| 2022-02-24 |
17.6622 |
20,591.1357 |
18.4480 |
16.7120 |
18.8000 |
18.2510 |
| 2022-02-23 |
19.0246 |
9,389.6557 |
19.2000 |
18.3900 |
19.6090 |
18.5060 |
| 2022-02-22 |
18.6619 |
22,405.5337 |
18.6550 |
18.0540 |
19.1610 |
18.9810 |
| 2022-02-21 |
19.6930 |
15,080.6739 |
19.8130 |
18.8310 |
20.4580 |
19.0110 |
| 2022-02-20 |
19.8842 |
19,280.5529 |
20.7850 |
19.3200 |
20.8590 |
19.7860 |
| 2022-02-19 |
20.6896 |
44,564.1642 |
21.0640 |
20.0600 |
21.2500 |
20.8440 |
| 2022-02-18 |
20.7888 |
39,619.4227 |
20.5180 |
20.2230 |
21.3860 |
20.5260 |
| 2022-02-17 |
21.9639 |
48,479.4755 |
23.0550 |
20.1820 |
23.4180 |
20.5770 |
| 2022-02-16 |
22.4386 |
50,662.9433 |
22.3160 |
21.4960 |
23.4670 |
23.3240 |
| 2022-02-15 |
21.7507 |
22,048.2929 |
20.7360 |
20.6620 |
22.5350 |
22.3730 |
| 2022-02-14 |
20.4039 |
11,195.0600 |
20.5420 |
19.9280 |
21.0530 |
20.7100 |
| 2022-02-13 |
20.8126 |
11,261.0209 |
20.8800 |
20.4210 |
21.1800 |
20.6970 |
| 2022-02-12 |
20.7796 |
19,458.2845 |
21.0570 |
20.3750 |
21.3650 |
20.8150 |
| 2022-02-11 |
22.8842 |
37,158.4896 |
23.1260 |
21.3460 |
23.3900 |
21.4140 |
| 2022-02-10 |
24.0074 |
74,397.5986 |
24.2910 |
22.8710 |
24.8000 |
23.1720 |
| 2022-02-09 |
24.1137 |
63,960.2474 |
24.6410 |
23.4340 |
24.8140 |
24.4510 |
| 2022-02-08 |
24.5358 |
136,611.9207 |
24.5210 |
23.1300 |
26.2100 |
24.5240 |
| 2022-02-07 |
23.5495 |
78,370.5161 |
22.4520 |
22.0510 |
24.6450 |
24.2740 |
| 2022-02-06 |
22.0681 |
29,497.6082 |
21.9930 |
21.5520 |
22.6060 |
21.9870 |
| 2022-02-05 |
22.0768 |
22,213.8308 |
21.6100 |
21.3550 |
22.7670 |
22.0130 |
| 2022-02-04 |
20.7441 |
38,423.4802 |
20.3260 |
20.1920 |
21.4580 |
21.4540 |