Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
3.3334 |
43,749.7400 |
3.3045 |
3.2757 |
3.3875 |
3.3209 |
| 2025-02-08 |
3.1915 |
55,995.7322 |
3.1855 |
3.1422 |
3.3219 |
3.3182 |
| 2025-02-07 |
3.2310 |
127,910.7843 |
3.1201 |
3.0737 |
3.3851 |
3.0862 |
| 2025-02-06 |
3.1998 |
93,146.3716 |
3.2493 |
3.0829 |
3.3901 |
3.1273 |
| 2025-02-05 |
3.3124 |
58,944.6112 |
3.1933 |
3.1933 |
3.3853 |
3.2978 |
| 2025-02-04 |
3.3028 |
119,839.8574 |
3.5029 |
3.1182 |
3.5241 |
3.3198 |
| 2025-02-03 |
3.2010 |
304,847.4916 |
3.5989 |
2.6300 |
6.2420 |
3.3943 |
| 2025-02-02 |
4.0389 |
112,193.1461 |
4.3737 |
3.6377 |
4.4649 |
3.6746 |
| 2025-02-01 |
4.7191 |
20,316.8028 |
4.8125 |
4.0200 |
4.8767 |
4.5094 |
| 2025-01-31 |
4.8621 |
39,517.0929 |
4.8067 |
4.6821 |
4.9641 |
4.7703 |
| 2025-01-30 |
4.7314 |
18,510.3398 |
4.5149 |
4.4765 |
4.8969 |
4.8792 |
| 2025-01-29 |
4.4937 |
34,387.1613 |
4.3892 |
4.3699 |
4.6514 |
4.6418 |
| 2025-01-28 |
4.6003 |
27,191.0879 |
4.6596 |
4.4767 |
4.7260 |
4.5198 |
| 2025-01-27 |
4.5252 |
119,006.2674 |
4.8628 |
4.3601 |
4.8653 |
4.4841 |
| 2025-01-26 |
5.0275 |
8,414.8016 |
4.9835 |
4.9485 |
5.1915 |
5.0730 |
| 2025-01-25 |
5.0158 |
18,280.8417 |
5.0083 |
4.9264 |
5.0784 |
5.0316 |
| 2025-01-24 |
5.0893 |
20,986.4583 |
5.0643 |
4.9031 |
5.1958 |
5.1240 |
| 2025-01-23 |
4.9854 |
43,142.8080 |
4.9961 |
4.8627 |
5.1482 |
5.1167 |
| 2025-01-22 |
5.2091 |
41,779.4857 |
5.2454 |
5.0188 |
5.3154 |
5.0580 |
| 2025-01-21 |
5.0290 |
113,415.9982 |
5.0921 |
4.8839 |
6.4444 |
5.1219 |
| 2025-01-20 |
5.1657 |
82,206.3256 |
4.9697 |
4.8221 |
5.4484 |
5.1360 |
| 2025-01-19 |
5.2656 |
11,464.7047 |
5.4443 |
5.0565 |
5.6046 |
5.4439 |
| 2025-01-18 |
5.3839 |
26,812.3300 |
5.8460 |
5.3355 |
5.8707 |
5.3503 |
| 2025-01-17 |
5.8070 |
7,900.3984 |
5.6305 |
5.6305 |
5.9418 |
5.8510 |
| 2025-01-16 |
5.6322 |
19,374.8965 |
5.6432 |
5.4104 |
5.7760 |
5.7311 |
| 2025-01-15 |
5.4160 |
14,712.5243 |
5.1985 |
5.1140 |
5.5896 |
5.5176 |
| 2025-01-14 |
5.1258 |
1,048.8241 |
4.9294 |
4.9024 |
5.2144 |
5.1561 |
| 2025-01-13 |
4.8648 |
12,963.2832 |
5.0837 |
4.6113 |
5.2194 |
4.8515 |
| 2025-01-12 |
5.1467 |
1,542.8588 |
5.1885 |
5.0260 |
5.2319 |
5.0571 |
| 2025-01-11 |
5.1532 |
2,478.3625 |
5.2095 |
5.1038 |
5.3014 |
5.2389 |
| 2025-01-10 |
5.1290 |
2,162.6614 |
5.0726 |
5.0259 |
5.2280 |
5.2280 |
| 2025-01-09 |
5.0809 |
4,093.7638 |
5.1038 |
4.9136 |
5.1804 |
5.1263 |
| 2025-01-08 |
5.1868 |
12,083.7920 |
5.3703 |
4.9115 |
5.4856 |
5.0582 |
| 2025-01-07 |
5.7653 |
19,165.1412 |
5.9787 |
5.3482 |
6.0951 |
5.3912 |
| 2025-01-06 |
6.0043 |
19,534.4783 |
5.8980 |
5.7846 |
6.2860 |
6.0289 |
| 2025-01-05 |
5.7058 |
17,200.3879 |
5.6234 |
5.5211 |
5.9532 |
5.9327 |
| 2025-01-04 |
5.6121 |
4,208.0981 |
5.6454 |
5.5725 |
5.7278 |
5.6107 |
| 2025-01-03 |
5.5040 |
28,441.8533 |
5.3080 |
5.2543 |
5.7415 |
5.6692 |
| 2025-01-02 |
5.2402 |
8,226.2172 |
5.1224 |
5.1224 |
5.3357 |
5.2779 |
| 2025-01-01 |
5.0352 |
5,595.8830 |
4.9564 |
4.8556 |
5.1046 |
5.0603 |
| 2024-12-31 |
4.9209 |
1,845.2547 |
4.9194 |
4.8183 |
5.1185 |
5.0719 |
| 2024-12-30 |
4.9576 |
11,642.8725 |
4.9482 |
4.7746 |
5.1723 |
5.0315 |
| 2024-12-29 |
5.1912 |
25,572.0785 |
5.2185 |
4.9169 |
5.2400 |
4.9486 |
| 2024-12-28 |
5.0093 |
7,706.2222 |
4.9563 |
4.9100 |
5.2512 |
5.1781 |
| 2024-12-27 |
5.0313 |
4,026.5305 |
4.9906 |
4.9035 |
5.1911 |
5.0349 |
| 2024-12-26 |
5.0327 |
14,108.1064 |
5.3015 |
4.9117 |
5.3401 |
4.9602 |
| 2024-12-25 |
5.3871 |
4,864.3824 |
5.4495 |
5.2439 |
5.4973 |
5.3041 |
| 2024-12-24 |
5.3374 |
13,693.9043 |
5.1922 |
5.0539 |
5.5663 |
5.4393 |
| 2024-12-23 |
4.8830 |
11,162.7151 |
4.8346 |
4.7451 |
5.0168 |
5.0009 |
| 2024-12-22 |
4.9515 |
20,570.5204 |
4.8985 |
4.7717 |
5.0604 |
4.7955 |