Market [unlinked] / [unlinked]
Identifier on Bitfinex: tHONGKONG50IXF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-08 |
19,269.5365 |
0.1538 |
19,266.0000 |
19,111.0000 |
19,437.0000 |
19,402.0000 |
| 2023-06-07 |
19,295.7263 |
0.1583 |
19,403.0000 |
19,191.0000 |
19,436.0000 |
19,217.0000 |
| 2023-06-06 |
19,243.0703 |
0.1947 |
19,136.0000 |
19,002.0000 |
19,643.0000 |
19,426.0000 |
| 2023-06-05 |
19,072.5635 |
0.1631 |
19,151.0000 |
18,939.0000 |
19,157.0000 |
19,157.0000 |
| 2023-06-02 |
18,991.3065 |
0.1590 |
18,508.0000 |
18,508.0000 |
19,208.0000 |
19,170.0000 |
| 2023-06-01 |
18,346.5248 |
0.1546 |
18,177.0000 |
18,143.0000 |
18,617.0000 |
18,560.0000 |
| 2023-05-31 |
18,172.5573 |
0.2039 |
18,359.0000 |
18,011.0000 |
18,359.0000 |
18,215.0000 |
| 2023-05-30 |
18,476.9338 |
0.1973 |
18,529.0000 |
18,242.0000 |
18,658.0000 |
18,311.0000 |
| 2023-05-29 |
18,580.4832 |
0.1552 |
18,523.0000 |
18,501.0000 |
18,865.0000 |
18,530.0000 |
| 2023-05-26 |
18,568.6431 |
0.0884 |
18,573.0000 |
18,505.0000 |
18,576.0000 |
18,505.0000 |
| 2023-05-25 |
18,652.3952 |
0.1928 |
18,953.0000 |
18,571.0000 |
18,953.0000 |
18,571.0000 |
| 2023-05-24 |
19,094.8452 |
0.1165 |
19,285.0000 |
18,830.0000 |
19,295.0000 |
18,864.0000 |
| 2023-05-23 |
19,385.4594 |
0.3332 |
19,734.0000 |
19,285.0000 |
19,776.0000 |
19,285.0000 |
| 2023-05-22 |
19,564.2882 |
0.0816 |
19,447.0000 |
19,419.0000 |
19,796.0000 |
19,742.0000 |
| 2023-05-19 |
19,448.6854 |
0.1343 |
19,506.0000 |
19,359.0000 |
19,620.0000 |
19,415.0000 |
| 2023-05-18 |
19,646.9113 |
0.1636 |
19,698.0000 |
19,432.0000 |
19,885.0000 |
19,475.0000 |
| 2023-05-17 |
19,699.7140 |
0.1322 |
19,929.0000 |
19,481.0000 |
19,990.0000 |
19,710.0000 |
| 2023-05-16 |
19,964.0860 |
0.1615 |
20,177.0000 |
19,846.0000 |
20,177.0000 |
19,928.0000 |
| 2023-05-15 |
19,887.4630 |
0.1865 |
19,469.0000 |
19,469.0000 |
20,239.0000 |
20,194.0000 |
| 2023-05-12 |
19,596.8885 |
0.1520 |
19,810.0000 |
19,410.0000 |
19,855.0000 |
19,442.0000 |
| 2023-05-11 |
19,735.8489 |
0.1976 |
19,776.0000 |
19,532.0000 |
19,867.0000 |
19,863.0000 |
| 2023-05-10 |
19,765.6797 |
0.1541 |
19,908.0000 |
19,676.0000 |
19,908.0000 |
19,761.0000 |
| 2023-05-09 |
19,956.0407 |
0.1538 |
20,238.0000 |
19,734.0000 |
20,252.0000 |
19,875.0000 |
| 2023-05-08 |
20,218.7895 |
0.1220 |
20,093.0000 |
20,075.0000 |
20,312.0000 |
20,261.0000 |
| 2023-05-06 |
20,147.0000 |
0.0020 |
20,147.0000 |
20,147.0000 |
20,147.0000 |
20,147.0000 |
| 2023-05-05 |
20,054.3246 |
0.1179 |
20,151.0000 |
19,920.0000 |
20,242.0000 |
20,180.0000 |
| 2023-05-04 |
19,878.0573 |
0.1787 |
19,663.0000 |
19,663.0000 |
19,998.0000 |
19,947.0000 |
| 2023-05-03 |
19,631.9837 |
0.1325 |
19,679.0000 |
19,528.0000 |
19,746.0000 |
19,689.0000 |
| 2023-05-02 |
19,823.6868 |
0.1376 |
19,908.0000 |
19,596.0000 |
20,198.0000 |
19,662.0000 |
| 2023-04-28 |
19,962.4189 |
0.1715 |
20,002.0000 |
19,875.0000 |
20,066.0000 |
20,021.0000 |
| 2023-04-27 |
19,810.8424 |
0.1270 |
19,749.0000 |
19,649.0000 |
20,015.0000 |
19,983.0000 |
| 2023-04-26 |
19,745.7127 |
0.2506 |
19,391.0000 |
19,391.0000 |
19,886.0000 |
19,707.0000 |
| 2023-04-25 |
19,578.8871 |
0.2309 |
19,841.0000 |
19,383.0000 |
19,899.0000 |
19,383.0000 |
| 2023-04-24 |
19,896.2259 |
0.1982 |
20,071.0000 |
19,722.0000 |
20,098.0000 |
19,816.0000 |
| 2023-04-21 |
20,112.6320 |
0.1787 |
20,323.0000 |
19,931.0000 |
20,383.0000 |
20,013.0000 |
| 2023-04-20 |
20,363.7218 |
0.1953 |
20,359.0000 |
20,221.0000 |
20,449.0000 |
20,259.0000 |
| 2023-04-19 |
20,392.2594 |
0.1486 |
20,611.0000 |
20,237.0000 |
20,628.0000 |
20,383.0000 |
| 2023-04-18 |
20,641.0721 |
0.1525 |
20,564.0000 |
20,556.0000 |
20,766.0000 |
20,567.0000 |
| 2023-04-17 |
20,639.6485 |
0.1476 |
20,262.0000 |
20,262.0000 |
20,847.0000 |
20,640.0000 |
| 2023-04-16 |
20,321.2852 |
0.0052 |
20,328.0000 |
20,319.0000 |
20,328.0000 |
20,319.0000 |
| 2023-04-15 |
20,333.0947 |
0.0373 |
20,339.0000 |
20,304.0000 |
20,369.0000 |
20,316.0000 |
| 2023-04-14 |
20,391.7815 |
0.2445 |
20,452.0000 |
20,236.0000 |
20,491.0000 |
20,311.0000 |
| 2023-04-13 |
20,090.8930 |
0.4752 |
20,000.0000 |
19,931.0000 |
20,461.0000 |
20,442.0000 |
| 2023-04-12 |
20,252.0348 |
0.1877 |
20,539.0000 |
20,028.0000 |
20,539.0000 |
20,028.0000 |
| 2023-04-11 |
20,586.5060 |
0.2677 |
20,698.0000 |
20,138.0000 |
20,832.0000 |
20,506.0000 |
| 2023-04-08 |
20,514.0000 |
0.0015 |
20,514.0000 |
20,514.0000 |
20,514.0000 |
20,514.0000 |
| 2023-04-06 |
20,322.3041 |
0.2324 |
20,380.0000 |
20,039.0000 |
20,543.0000 |
20,543.0000 |
| 2023-04-05 |
20,370.6125 |
0.0648 |
20,438.0000 |
20,357.0000 |
20,438.0000 |
20,389.0000 |