Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-26 |
2.2204 |
8,183.0917 |
2.1890 |
2.1858 |
2.2435 |
2.2435 |
| 2025-08-25 |
2.3230 |
59,911.3051 |
2.4113 |
2.1394 |
2.4386 |
2.1422 |
| 2025-08-24 |
2.4637 |
11,102.9235 |
2.5085 |
2.4030 |
2.5085 |
2.4160 |
| 2025-08-23 |
2.5332 |
11,870.9247 |
2.5809 |
2.4897 |
2.5855 |
2.5240 |
| 2025-08-22 |
2.3997 |
777.9519 |
2.3943 |
2.3825 |
2.4168 |
2.3923 |
| 2025-08-21 |
2.4223 |
6,773.6951 |
2.4721 |
2.3889 |
2.4721 |
2.3947 |
| 2025-08-20 |
2.3774 |
16,750.9294 |
2.3647 |
2.3406 |
2.4369 |
2.4369 |
| 2025-08-19 |
2.4232 |
4,369.9030 |
2.4711 |
2.4049 |
2.4855 |
2.4358 |
| 2025-08-18 |
2.5010 |
14,610.1145 |
2.5357 |
2.4361 |
2.5377 |
2.4812 |
| 2025-08-17 |
2.5662 |
5,992.8501 |
2.5652 |
2.5623 |
2.5797 |
2.5795 |
| 2025-08-16 |
2.4943 |
264.9271 |
2.4941 |
2.4941 |
2.4953 |
2.4953 |
| 2025-08-15 |
2.5098 |
13,012.0178 |
2.5028 |
2.4108 |
2.5446 |
2.4426 |
| 2025-08-14 |
2.5699 |
67,747.2318 |
2.7494 |
2.4942 |
2.7564 |
2.5622 |
| 2025-08-13 |
2.6926 |
7,373.1195 |
2.6441 |
2.6193 |
2.7336 |
2.7086 |
| 2025-08-12 |
2.4890 |
5,704.4172 |
2.4662 |
2.4662 |
2.5151 |
2.5151 |
| 2025-08-11 |
2.5455 |
9,078.7255 |
2.6798 |
2.5000 |
2.6799 |
2.5000 |
| 2025-08-10 |
2.6027 |
2,841.5603 |
2.6480 |
2.5677 |
2.6484 |
2.5840 |
| 2025-08-09 |
2.6143 |
10,664.4828 |
2.5462 |
2.5390 |
2.6308 |
2.6245 |
| 2025-08-08 |
2.4691 |
481,319.5461 |
2.4883 |
2.4410 |
2.5498 |
2.5333 |
| 2025-08-07 |
2.3954 |
11,338.6408 |
2.3889 |
2.3768 |
2.4387 |
2.4250 |
| 2025-08-06 |
2.3250 |
3,849.9809 |
2.3012 |
2.2983 |
2.3816 |
2.3791 |
| 2025-08-05 |
2.3670 |
3,868.1528 |
2.3711 |
2.3424 |
2.3719 |
2.3424 |
| 2025-08-04 |
2.3634 |
2,515.9231 |
2.3607 |
2.3522 |
2.4074 |
2.4074 |
| 2025-08-03 |
2.3119 |
8,719.1835 |
2.2778 |
2.2778 |
2.3132 |
2.3131 |
| 2025-08-02 |
2.2930 |
16,936.1842 |
2.2984 |
2.2501 |
2.3159 |
2.2501 |
| 2025-08-01 |
2.3478 |
27,201.6794 |
2.3650 |
2.3016 |
2.3767 |
2.3120 |
| 2025-07-31 |
2.5137 |
9,264.0610 |
2.5087 |
2.4727 |
2.5414 |
2.4727 |
| 2025-07-30 |
2.5170 |
12,391.7631 |
2.5417 |
2.4775 |
2.5739 |
2.5209 |
| 2025-07-29 |
2.5896 |
34,566.4994 |
2.6233 |
2.5250 |
2.6701 |
2.5368 |
| 2025-07-28 |
2.6845 |
32,065.5240 |
2.7610 |
2.5974 |
2.7771 |
2.5974 |
| 2025-07-27 |
2.6993 |
10,724.7198 |
2.6918 |
2.6776 |
2.7129 |
2.7081 |
| 2025-07-26 |
2.6612 |
1,908.0710 |
2.6599 |
2.6559 |
2.6737 |
2.6737 |
| 2025-07-25 |
2.5668 |
12,146.1084 |
2.5658 |
2.5273 |
2.6072 |
2.5850 |
| 2025-07-24 |
2.6059 |
32,340.7635 |
2.6423 |
2.4918 |
2.6595 |
2.6381 |
| 2025-07-23 |
2.7023 |
29,283.2427 |
2.9225 |
2.6247 |
2.9225 |
2.6247 |
| 2025-07-22 |
2.8137 |
13,365.8316 |
2.8585 |
2.7632 |
2.8593 |
2.8465 |
| 2025-07-21 |
2.9284 |
20,165.5358 |
2.9064 |
2.9064 |
2.9541 |
2.9501 |
| 2025-07-20 |
2.9417 |
14,520.6367 |
2.8085 |
2.8085 |
3.0031 |
2.9474 |
| 2025-07-19 |
2.7339 |
2,018.2456 |
2.7552 |
2.6741 |
2.8055 |
2.8055 |
| 2025-07-18 |
2.8161 |
32,783.0430 |
2.8419 |
2.7086 |
2.8931 |
2.7548 |
| 2025-07-17 |
2.6358 |
4,161.2114 |
2.6678 |
2.5971 |
2.7186 |
2.6374 |
| 2025-07-16 |
2.6319 |
3,904.3779 |
2.6375 |
2.6135 |
2.6627 |
2.6583 |
| 2025-07-15 |
2.5167 |
14,022.1145 |
2.5638 |
2.4670 |
2.5946 |
2.5577 |
| 2025-07-14 |
2.5979 |
10,813.2004 |
2.5560 |
2.5560 |
2.6809 |
2.5748 |
| 2025-07-13 |
2.6108 |
16,016.7172 |
2.6066 |
2.5872 |
2.6239 |
2.6016 |
| 2025-07-12 |
2.5496 |
17,890.0188 |
2.5623 |
2.4964 |
2.5982 |
2.5196 |
| 2025-07-11 |
2.6082 |
8,487.9823 |
2.5900 |
2.5441 |
2.6718 |
2.6215 |
| 2025-07-10 |
2.4916 |
5,582.8434 |
2.4284 |
2.4211 |
2.5424 |
2.5424 |
| 2025-07-09 |
2.3271 |
59,006.5862 |
2.3135 |
2.2867 |
2.4694 |
2.4574 |
| 2025-07-08 |
2.2745 |
33,922.7601 |
2.2743 |
2.2476 |
2.3026 |
2.2822 |