Market [unlinked] / [unlinked]
Identifier on Bitfinex: tFILF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
3.5066 |
165,016.9972 |
3.7819 |
3.1600 |
3.7885 |
3.5479 |
| 2024-07-04 |
3.9308 |
58,703.5793 |
4.1074 |
3.6600 |
4.1297 |
3.9121 |
| 2024-07-03 |
4.2517 |
385,580.3485 |
4.4151 |
4.1215 |
4.4305 |
4.1894 |
| 2024-07-02 |
4.3624 |
16,746.0520 |
4.3253 |
4.2925 |
4.4243 |
4.3594 |
| 2024-07-01 |
4.4950 |
27,299.7785 |
4.4767 |
4.4242 |
4.5561 |
4.4670 |
| 2024-06-30 |
4.3943 |
24,595.3504 |
4.3457 |
4.2970 |
4.4621 |
4.4388 |
| 2024-06-29 |
4.3944 |
21,773.2020 |
4.3794 |
4.3179 |
4.4472 |
4.3300 |
| 2024-06-28 |
4.4947 |
37,007.6285 |
4.5028 |
4.3898 |
4.5784 |
4.4120 |
| 2024-06-27 |
4.4214 |
45,240.4793 |
4.3917 |
4.1580 |
4.8709 |
4.5007 |
| 2024-06-26 |
4.3955 |
59,745.8348 |
4.4418 |
4.1878 |
5.0882 |
4.4199 |
| 2024-06-25 |
4.4335 |
42,308.6605 |
4.3852 |
4.3588 |
4.5182 |
4.4680 |
| 2024-06-24 |
4.2733 |
100,011.6763 |
4.2725 |
3.9875 |
4.4102 |
4.3183 |
| 2024-06-23 |
4.3576 |
23,497.1068 |
4.3755 |
4.2161 |
4.4737 |
4.3507 |
| 2024-06-22 |
4.3920 |
13,996.3391 |
4.3974 |
4.3334 |
4.4449 |
4.3921 |
| 2024-06-21 |
4.3587 |
62,737.4463 |
4.4067 |
4.2632 |
4.4466 |
4.3348 |
| 2024-06-20 |
4.4596 |
51,682.3514 |
4.4390 |
4.3103 |
4.6125 |
4.4151 |
| 2024-06-19 |
4.4251 |
53,924.8934 |
4.3456 |
4.2901 |
4.4952 |
4.4194 |
| 2024-06-18 |
4.3370 |
134,356.3072 |
4.9271 |
3.8919 |
5.5384 |
4.3554 |
| 2024-06-17 |
5.0177 |
47,090.3127 |
5.2387 |
4.6599 |
5.2768 |
5.0541 |
| 2024-06-16 |
5.2017 |
7,786.9205 |
5.2240 |
5.1230 |
5.2556 |
5.2291 |
| 2024-06-15 |
5.2283 |
29,492.9266 |
5.0918 |
5.0804 |
5.3689 |
5.2030 |
| 2024-06-14 |
5.2007 |
27,007.2558 |
5.3809 |
4.9412 |
5.4650 |
5.1235 |
| 2024-06-13 |
5.4357 |
32,045.7074 |
5.6381 |
5.1312 |
5.6940 |
5.4268 |
| 2024-06-12 |
5.4723 |
32,700.4765 |
5.3822 |
5.1969 |
5.7376 |
5.7145 |
| 2024-06-11 |
5.5196 |
62,758.3159 |
5.7893 |
5.2802 |
5.8153 |
5.3888 |
| 2024-06-10 |
5.8755 |
29,335.6612 |
6.1236 |
5.7217 |
6.1508 |
5.7590 |
| 2024-06-09 |
6.2204 |
24,897.3207 |
5.8983 |
5.8983 |
6.3676 |
6.1194 |
| 2024-06-08 |
6.2359 |
40,111.8823 |
6.1127 |
5.9745 |
6.4689 |
6.1383 |
| 2024-06-07 |
6.3413 |
31,990.0067 |
5.9560 |
5.6566 |
6.7480 |
6.0566 |
| 2024-06-06 |
6.0344 |
3,090.9477 |
6.0802 |
5.9559 |
6.0962 |
5.9936 |
| 2024-06-05 |
5.9971 |
6,623.5603 |
5.9758 |
5.9458 |
6.1011 |
6.0358 |
| 2024-06-04 |
5.8865 |
16,302.2603 |
5.7873 |
5.7146 |
6.0518 |
5.9571 |
| 2024-06-03 |
5.8702 |
6,994.2328 |
5.8069 |
5.7496 |
5.9577 |
5.8143 |
| 2024-06-02 |
5.7720 |
6,015.0068 |
5.7899 |
5.7056 |
5.8563 |
5.7743 |
| 2024-06-01 |
5.7684 |
1,658.3786 |
5.7175 |
5.7097 |
5.8072 |
5.7732 |
| 2024-05-31 |
5.7704 |
10,374.1486 |
5.8077 |
5.6451 |
5.8507 |
5.7424 |
| 2024-05-30 |
5.7709 |
12,383.0317 |
5.7884 |
5.6339 |
5.9198 |
5.8860 |
| 2024-05-29 |
5.9381 |
12,452.5341 |
5.9410 |
5.8273 |
6.0482 |
5.8616 |
| 2024-05-28 |
5.9322 |
8,343.1702 |
6.1170 |
5.8312 |
6.1309 |
5.9441 |
| 2024-05-27 |
5.9864 |
8,894.6714 |
5.8584 |
5.8410 |
6.2370 |
6.1262 |
| 2024-05-26 |
5.9250 |
7,614.6510 |
6.0069 |
5.8100 |
6.0381 |
5.8719 |
| 2024-05-25 |
5.8722 |
6,564.0030 |
5.8198 |
5.8115 |
6.0342 |
5.9544 |
| 2024-05-24 |
5.7812 |
21,308.4051 |
5.7926 |
5.6577 |
5.8959 |
5.8127 |
| 2024-05-23 |
5.9995 |
15,213.3097 |
6.1404 |
5.7055 |
6.2345 |
5.7921 |
| 2024-05-22 |
6.1357 |
13,501.2617 |
6.2387 |
5.9595 |
6.3013 |
6.0613 |
| 2024-05-21 |
6.1777 |
24,412.9460 |
6.1663 |
6.0549 |
6.3538 |
6.2161 |
| 2024-05-20 |
5.6980 |
25,891.8994 |
5.5495 |
5.4784 |
6.2015 |
6.1337 |
| 2024-05-19 |
5.7766 |
7,730.9943 |
5.8448 |
5.6266 |
5.9630 |
5.6458 |
| 2024-05-18 |
5.8924 |
5,044.9879 |
5.8796 |
5.8043 |
5.9858 |
5.8594 |
| 2024-05-17 |
5.8416 |
8,334.3291 |
5.7511 |
5.6820 |
5.9878 |
5.9330 |