Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
5.6079 |
44,133.8768 |
5.8596 |
5.3098 |
5.8965 |
5.3776 |
| 2024-01-08 |
5.4907 |
90,660.8339 |
5.6226 |
5.0672 |
5.8857 |
5.8627 |
| 2024-01-07 |
5.9095 |
26,013.0668 |
5.8930 |
5.5075 |
6.1449 |
5.5894 |
| 2024-01-06 |
5.9694 |
32,897.9056 |
6.1559 |
5.7253 |
6.2911 |
5.7940 |
| 2024-01-05 |
6.1236 |
57,690.6115 |
6.4964 |
5.7493 |
6.5511 |
5.9931 |
| 2024-01-04 |
6.4014 |
68,873.5021 |
6.2968 |
6.1614 |
6.6470 |
6.4832 |
| 2024-01-03 |
6.4625 |
169,975.8332 |
7.1911 |
5.6404 |
7.7167 |
6.2941 |
| 2024-01-02 |
7.5681 |
48,765.6066 |
7.5844 |
7.1331 |
7.8768 |
7.1526 |
| 2024-01-01 |
7.3217 |
69,627.9479 |
6.9279 |
6.7510 |
8.1199 |
7.5485 |
| 2023-12-31 |
6.5881 |
83,709.5447 |
5.9963 |
5.9409 |
7.4859 |
6.8028 |
| 2023-12-30 |
5.8863 |
8,257.2484 |
5.8254 |
5.7422 |
5.9888 |
5.8858 |
| 2023-12-29 |
5.9805 |
29,637.4495 |
6.2347 |
5.6829 |
6.2549 |
5.7517 |
| 2023-12-28 |
5.9887 |
20,412.7805 |
5.9237 |
5.8135 |
6.1919 |
6.0376 |
| 2023-12-27 |
5.8696 |
23,792.2782 |
5.7447 |
5.5186 |
6.0880 |
5.9615 |
| 2023-12-26 |
5.5967 |
22,535.8115 |
5.8019 |
5.2430 |
5.8162 |
5.4954 |
| 2023-12-25 |
5.7340 |
28,129.3630 |
5.6475 |
5.5842 |
5.8810 |
5.6958 |
| 2023-12-24 |
5.6648 |
13,284.4154 |
5.6507 |
5.4324 |
5.7583 |
5.7231 |
| 2023-12-23 |
5.3637 |
5,419.7781 |
5.5311 |
5.2883 |
5.5439 |
5.4571 |
| 2023-12-22 |
5.6036 |
36,570.3249 |
5.5268 |
5.4302 |
5.7898 |
5.5259 |
| 2023-12-21 |
5.3736 |
39,537.3344 |
5.3290 |
5.2730 |
5.5237 |
5.5237 |
| 2023-12-20 |
5.2693 |
14,323.3915 |
5.1173 |
5.0780 |
5.3885 |
5.3700 |
| 2023-12-19 |
5.3106 |
13,044.8822 |
5.3140 |
5.0580 |
5.4463 |
5.0600 |
| 2023-12-18 |
5.1036 |
128,277.1287 |
5.2968 |
4.8770 |
5.4044 |
5.2852 |
| 2023-12-17 |
5.6209 |
88,742.2538 |
5.7161 |
5.4681 |
5.7803 |
5.5983 |
| 2023-12-16 |
5.6032 |
129,739.0673 |
4.8029 |
4.7062 |
6.2176 |
5.9031 |
| 2023-12-15 |
4.7566 |
99,060.8927 |
4.8552 |
4.6734 |
4.9775 |
4.9114 |
| 2023-12-14 |
4.7263 |
112,722.5697 |
4.7213 |
4.5734 |
4.8900 |
4.8900 |
| 2023-12-13 |
4.5594 |
31,554.4700 |
4.6466 |
4.4187 |
4.7078 |
4.6876 |
| 2023-12-12 |
4.6920 |
64,028.7786 |
4.6142 |
4.5086 |
4.7668 |
4.5801 |
| 2023-12-11 |
4.7124 |
79,130.8936 |
5.1472 |
4.4244 |
5.1981 |
4.5270 |
| 2023-12-10 |
5.1162 |
21,542.1734 |
5.1268 |
4.9733 |
5.2275 |
5.1179 |
| 2023-12-09 |
5.3356 |
60,158.1235 |
5.2221 |
5.1682 |
5.4818 |
5.2022 |
| 2023-12-08 |
5.0993 |
91,274.8312 |
5.0284 |
4.9380 |
5.2569 |
5.1945 |
| 2023-12-07 |
4.9382 |
175,056.7728 |
4.7444 |
4.7378 |
5.0836 |
5.0335 |
| 2023-12-06 |
4.7922 |
124,866.7209 |
4.7766 |
4.6207 |
4.8568 |
4.7653 |
| 2023-12-05 |
4.6991 |
129,488.3923 |
4.7260 |
4.5437 |
4.8450 |
4.8036 |
| 2023-12-04 |
4.6824 |
121,578.1082 |
4.5655 |
4.4248 |
4.8489 |
4.6684 |
| 2023-12-03 |
4.6039 |
114,905.5145 |
4.6591 |
4.3839 |
4.7164 |
4.4713 |
| 2023-12-02 |
4.5659 |
103,001.4814 |
4.5072 |
4.4914 |
4.7320 |
4.6874 |
| 2023-12-01 |
4.4657 |
34,523.2848 |
4.3822 |
4.3495 |
4.5473 |
4.5012 |
| 2023-11-30 |
4.3893 |
15,921.5057 |
4.4320 |
4.3328 |
4.4470 |
4.3968 |
| 2023-11-29 |
4.5099 |
61,045.0575 |
4.5344 |
4.4026 |
4.5963 |
4.4242 |
| 2023-11-28 |
4.4858 |
85,066.5297 |
4.5394 |
4.3712 |
4.5856 |
4.5626 |
| 2023-11-27 |
4.5084 |
61,913.9042 |
4.5944 |
4.4220 |
4.6468 |
4.5096 |
| 2023-11-26 |
4.6378 |
68,848.5928 |
4.7785 |
4.4401 |
4.8155 |
4.5921 |
| 2023-11-25 |
4.6935 |
53,649.0412 |
4.6428 |
4.6161 |
4.7597 |
4.7277 |
| 2023-11-24 |
4.6529 |
61,969.8916 |
4.4900 |
4.4828 |
4.7178 |
4.6125 |
| 2023-11-23 |
4.4936 |
18,347.6946 |
4.4787 |
4.4166 |
4.5652 |
4.4671 |
| 2023-11-22 |
4.3585 |
23,939.7013 |
4.1934 |
4.1864 |
4.4692 |
4.4626 |
| 2023-11-21 |
4.5198 |
45,844.3797 |
4.6898 |
4.2791 |
4.7436 |
4.3462 |