Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-28 |
2.7201 |
25,308.4896 |
2.7051 |
2.6465 |
2.8038 |
2.7564 |
| 2025-04-27 |
2.7232 |
15,780.8475 |
2.8616 |
2.6774 |
2.8860 |
2.7165 |
| 2025-04-26 |
2.8624 |
10,606.2455 |
2.8670 |
2.8187 |
2.9206 |
2.8606 |
| 2025-04-25 |
2.8544 |
16,942.0556 |
2.8617 |
2.8039 |
2.9049 |
2.8367 |
| 2025-04-24 |
2.7291 |
19,503.1852 |
2.7919 |
2.6680 |
2.8487 |
2.8379 |
| 2025-04-23 |
2.7340 |
69,030.9548 |
2.7166 |
2.6735 |
2.8126 |
2.7655 |
| 2025-04-22 |
2.5797 |
69,294.1354 |
2.6106 |
2.4833 |
2.7130 |
2.6760 |
| 2025-04-21 |
2.6637 |
40,058.1574 |
2.6506 |
2.6073 |
2.7150 |
2.6215 |
| 2025-04-20 |
2.6366 |
78,270.6830 |
2.6427 |
2.5687 |
2.6845 |
2.6670 |
| 2025-04-19 |
2.5063 |
157,792.8555 |
2.4326 |
2.4314 |
2.6038 |
2.5874 |
| 2025-04-18 |
2.4363 |
24,650.5235 |
2.3817 |
2.3660 |
2.4899 |
2.4774 |
| 2025-04-17 |
2.3878 |
38,213.4999 |
2.3877 |
2.3243 |
2.4227 |
2.3932 |
| 2025-04-16 |
2.4079 |
87,472.4693 |
2.4137 |
2.3480 |
2.4434 |
2.3997 |
| 2025-04-15 |
2.4784 |
50,057.9265 |
2.5289 |
2.3998 |
2.5392 |
2.4316 |
| 2025-04-14 |
2.5455 |
81,138.6235 |
2.4931 |
2.4871 |
2.6008 |
2.5274 |
| 2025-04-13 |
2.5211 |
21,152.3344 |
2.5604 |
2.4845 |
2.5675 |
2.4861 |
| 2025-04-12 |
2.4857 |
55,477.9657 |
2.4539 |
2.4171 |
2.5779 |
2.5655 |
| 2025-04-11 |
2.4063 |
82,079.4149 |
2.3480 |
2.3314 |
2.4471 |
2.4246 |
| 2025-04-10 |
2.3854 |
94,502.4126 |
2.4753 |
2.3021 |
2.4805 |
2.3357 |
| 2025-04-09 |
2.3191 |
151,394.1677 |
2.2656 |
2.1740 |
2.5097 |
2.5066 |
| 2025-04-08 |
2.3221 |
123,919.7334 |
2.3690 |
2.2437 |
2.4190 |
2.2618 |
| 2025-04-07 |
2.2957 |
264,961.8344 |
2.3725 |
2.1097 |
2.4669 |
2.3802 |
| 2025-04-06 |
2.5626 |
75,110.6459 |
2.6970 |
2.4112 |
2.7078 |
2.4230 |
| 2025-04-05 |
2.7289 |
41,214.4257 |
2.7669 |
2.6537 |
2.7747 |
2.6931 |
| 2025-04-04 |
2.8494 |
295,923.0382 |
2.9470 |
2.6834 |
3.4192 |
2.7827 |
| 2025-04-03 |
2.6752 |
65,740.8611 |
2.7026 |
2.6050 |
2.7821 |
2.7311 |
| 2025-04-02 |
2.8107 |
56,172.0470 |
2.8352 |
2.7635 |
2.8842 |
2.8634 |
| 2025-04-01 |
2.8846 |
112,932.0151 |
2.7772 |
2.7756 |
2.9419 |
2.8448 |
| 2025-03-31 |
2.7590 |
17,550.9789 |
2.9803 |
2.7171 |
2.9803 |
2.7528 |
| 2025-03-30 |
2.7569 |
47,882.6267 |
2.7444 |
2.7041 |
2.7949 |
2.7598 |
| 2025-03-29 |
2.7872 |
354,953.9651 |
2.8278 |
2.6973 |
2.8515 |
2.7182 |
| 2025-03-28 |
2.8868 |
63,148.6529 |
3.0194 |
2.8024 |
3.0468 |
2.8066 |
| 2025-03-27 |
3.0324 |
22,166.4509 |
3.1570 |
2.9582 |
3.1570 |
3.0013 |
| 2025-03-26 |
3.1363 |
45,698.7399 |
3.1321 |
3.0318 |
3.2091 |
3.0318 |
| 2025-03-25 |
3.1294 |
58,649.1190 |
3.1303 |
3.0893 |
3.1560 |
3.1331 |
| 2025-03-24 |
3.1172 |
134,565.4256 |
3.0270 |
2.9972 |
3.1973 |
3.1246 |
| 2025-03-23 |
3.0080 |
15,766.1716 |
3.0122 |
2.9763 |
3.0273 |
3.0182 |
| 2025-03-22 |
2.9847 |
53,180.8860 |
2.9179 |
2.9129 |
3.0545 |
3.0536 |
| 2025-03-21 |
2.9874 |
76,871.9692 |
3.0490 |
2.8718 |
3.0700 |
2.9027 |
| 2025-03-20 |
3.0304 |
69,646.9751 |
3.0879 |
2.9749 |
3.1032 |
3.0134 |
| 2025-03-19 |
2.9717 |
74,280.8875 |
2.9266 |
2.9195 |
3.0348 |
2.9903 |
| 2025-03-18 |
2.9462 |
88,090.8311 |
3.0242 |
2.8470 |
3.0296 |
2.8545 |
| 2025-03-17 |
2.9495 |
151,238.1217 |
2.8363 |
2.8363 |
3.0816 |
3.0633 |
| 2025-03-16 |
2.8903 |
59,771.4639 |
2.9480 |
2.8256 |
2.9543 |
2.8588 |
| 2025-03-15 |
2.9153 |
35,750.5006 |
2.8837 |
2.8599 |
2.9807 |
2.9658 |
| 2025-03-14 |
2.8185 |
91,718.5441 |
2.7498 |
2.7415 |
2.9078 |
2.8765 |
| 2025-03-13 |
2.7626 |
137,487.6297 |
2.7884 |
2.6668 |
2.8385 |
2.7506 |
| 2025-03-12 |
2.7818 |
184,914.2133 |
2.7432 |
2.6726 |
2.8738 |
2.8017 |
| 2025-03-11 |
2.6504 |
274,294.6839 |
2.6434 |
2.4435 |
2.7998 |
2.7920 |
| 2025-03-10 |
2.8409 |
131,796.3189 |
2.7841 |
2.6992 |
2.9764 |
2.7270 |