Market [unlinked] / [unlinked]
Identifier on Bitfinex: tHONGKONG50IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-16 |
23,304.5043 |
0.0209 |
23,251.0000 |
23,190.0000 |
23,424.0000 |
23,302.0000 |
| 2025-05-15 |
23,509.1100 |
0.0176 |
23,596.0000 |
23,357.0000 |
23,708.0000 |
23,360.0000 |
| 2025-05-14 |
23,497.8517 |
0.0661 |
23,376.0000 |
23,151.0000 |
23,732.0000 |
23,615.0000 |
| 2025-05-13 |
23,226.5122 |
0.0330 |
23,421.0000 |
23,074.0000 |
23,439.0000 |
23,358.0000 |
| 2025-05-12 |
23,434.9452 |
0.0491 |
22,877.0000 |
22,877.0000 |
23,816.0000 |
23,476.0000 |
| 2025-05-09 |
22,848.5883 |
0.0178 |
22,844.0000 |
22,728.0000 |
22,971.0000 |
22,971.0000 |
| 2025-05-08 |
22,811.4198 |
0.0310 |
22,613.0000 |
22,613.0000 |
23,018.0000 |
22,836.0000 |
| 2025-05-07 |
22,834.8946 |
0.0528 |
22,959.0000 |
22,538.0000 |
23,228.0000 |
22,557.0000 |
| 2025-05-06 |
22,716.8553 |
0.0633 |
22,660.0000 |
22,482.0000 |
23,027.0000 |
22,905.0000 |
| 2025-05-02 |
22,327.0709 |
0.0586 |
22,028.0000 |
22,028.0000 |
22,708.0000 |
22,669.0000 |
| 2025-04-30 |
22,011.0527 |
0.0298 |
21,832.0000 |
21,832.0000 |
22,177.0000 |
21,981.0000 |
| 2025-04-29 |
22,025.2469 |
0.0423 |
22,042.0000 |
21,914.0000 |
22,188.0000 |
22,040.0000 |
| 2025-04-28 |
21,998.3381 |
0.0249 |
22,081.0000 |
21,847.0000 |
22,081.0000 |
22,000.0000 |
| 2025-04-25 |
22,014.9241 |
0.0840 |
22,127.0000 |
21,899.0000 |
22,312.0000 |
22,030.0000 |
| 2025-04-24 |
21,977.0912 |
0.0365 |
22,028.0000 |
21,694.0000 |
22,193.0000 |
22,144.0000 |
| 2025-04-23 |
22,058.3490 |
0.1102 |
21,776.0000 |
21,776.0000 |
22,397.0000 |
22,049.0000 |
| 2025-04-22 |
21,442.9067 |
0.5079 |
21,228.0000 |
21,193.0000 |
21,828.0000 |
21,729.0000 |
| 2025-04-18 |
21,277.5464 |
0.0018 |
21,268.0000 |
21,268.0000 |
21,312.0000 |
21,274.0000 |
| 2025-04-17 |
21,199.5429 |
0.0606 |
21,031.0000 |
21,031.0000 |
21,424.0000 |
21,262.0000 |
| 2025-04-16 |
21,106.1805 |
0.0622 |
21,440.0000 |
20,855.0000 |
21,440.0000 |
21,010.0000 |
| 2025-04-15 |
21,417.5429 |
0.0172 |
21,604.0000 |
21,285.0000 |
21,604.0000 |
21,457.0000 |
| 2025-04-14 |
21,305.8610 |
0.0618 |
21,083.0000 |
21,083.0000 |
21,666.0000 |
21,567.0000 |
| 2025-04-11 |
20,822.0355 |
0.0380 |
20,591.0000 |
20,440.0000 |
21,166.0000 |
20,784.0000 |
| 2025-04-10 |
20,548.0369 |
0.1235 |
20,174.0000 |
20,174.0000 |
21,151.0000 |
20,586.0000 |
| 2025-04-09 |
19,694.3254 |
0.1513 |
19,282.0000 |
19,184.0000 |
20,434.0000 |
20,149.0000 |
| 2025-04-08 |
19,674.5023 |
0.0951 |
19,629.0000 |
19,271.0000 |
20,394.0000 |
19,289.0000 |
| 2025-04-07 |
21,542.2769 |
7.1980 |
22,747.0000 |
19,342.0000 |
22,747.0000 |
19,605.0000 |
| 2025-04-06 |
22,732.8880 |
1.1650 |
22,745.0000 |
22,730.0000 |
22,745.0000 |
22,740.0000 |
| 2025-04-03 |
22,732.2623 |
0.0511 |
23,032.0000 |
22,572.0000 |
23,032.0000 |
22,739.0000 |
| 2025-04-02 |
23,061.4257 |
0.5431 |
23,158.0000 |
23,018.0000 |
23,340.0000 |
23,052.0000 |
| 2025-04-01 |
23,234.9554 |
0.0325 |
23,237.0000 |
23,077.0000 |
23,561.0000 |
23,099.0000 |
| 2025-03-31 |
23,123.1251 |
0.0303 |
23,237.0000 |
22,988.0000 |
23,434.0000 |
23,126.0000 |
| 2025-03-28 |
23,407.9589 |
0.0260 |
23,765.0000 |
23,221.0000 |
23,773.0000 |
23,243.0000 |
| 2025-03-27 |
23,711.6701 |
0.0239 |
23,464.0000 |
23,391.0000 |
23,928.0000 |
23,762.0000 |
| 2025-03-26 |
23,481.1723 |
0.0208 |
23,493.0000 |
23,374.0000 |
23,635.0000 |
23,417.0000 |
| 2025-03-25 |
23,495.5683 |
0.0249 |
23,625.0000 |
23,329.0000 |
23,694.0000 |
23,463.0000 |
| 2025-03-24 |
23,732.1196 |
0.0573 |
23,686.0000 |
23,574.0000 |
24,054.0000 |
23,690.0000 |
| 2025-03-23 |
23,648.0000 |
0.0002 |
23,648.0000 |
23,648.0000 |
23,648.0000 |
23,648.0000 |
| 2025-03-21 |
23,767.9535 |
0.0192 |
24,105.0000 |
23,561.0000 |
24,257.0000 |
23,659.0000 |
| 2025-03-20 |
24,394.7164 |
0.0375 |
24,732.0000 |
24,013.0000 |
24,780.0000 |
24,065.0000 |
| 2025-03-19 |
24,779.6841 |
0.0405 |
24,748.0000 |
24,570.0000 |
24,952.0000 |
24,703.0000 |
| 2025-03-18 |
24,862.5312 |
0.4822 |
24,654.0000 |
24,533.0000 |
24,907.0000 |
24,764.0000 |
| 2025-03-17 |
24,219.2749 |
0.0145 |
24,206.0000 |
24,016.0000 |
24,402.0000 |
24,229.0000 |
| 2025-03-14 |
24,241.0502 |
0.6149 |
23,679.0000 |
23,557.0000 |
24,286.0000 |
24,172.0000 |
| 2025-03-13 |
23,468.2999 |
0.0208 |
23,613.0000 |
23,242.0000 |
23,723.0000 |
23,514.0000 |
| 2025-03-12 |
23,724.3478 |
0.0770 |
23,775.0000 |
23,390.0000 |
23,898.0000 |
23,578.0000 |
| 2025-03-11 |
23,688.0500 |
0.0451 |
23,296.0000 |
23,296.0000 |
23,893.0000 |
23,741.0000 |
| 2025-03-10 |
23,683.2227 |
0.0434 |
24,060.0000 |
23,310.0000 |
24,175.0000 |
23,325.0000 |
| 2025-03-07 |
24,206.7631 |
0.0393 |
24,204.0000 |
23,974.0000 |
24,642.0000 |
24,098.0000 |
| 2025-03-06 |
24,231.4513 |
0.0395 |
23,979.0000 |
23,978.0000 |
24,411.0000 |
24,090.0000 |