Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-26 |
13.6383 |
448.3035 |
13.8320 |
13.5110 |
13.8320 |
13.6900 |
| 2024-04-25 |
13.7078 |
3,575.8045 |
13.7030 |
13.3160 |
14.0930 |
13.8570 |
| 2024-04-24 |
14.1907 |
4,267.2230 |
14.4950 |
13.5720 |
14.9590 |
13.8170 |
| 2024-04-23 |
14.8859 |
1,523.4533 |
15.0670 |
14.5190 |
15.2520 |
14.6300 |
| 2024-04-22 |
15.1313 |
3,296.5397 |
15.1230 |
14.8480 |
15.6090 |
14.9530 |
| 2024-04-21 |
15.5097 |
3,527.6265 |
15.4780 |
15.0350 |
16.3500 |
15.1910 |
| 2024-04-20 |
14.7219 |
5,020.6466 |
14.0190 |
13.9160 |
15.6520 |
15.2610 |
| 2024-04-19 |
13.2551 |
7,198.0007 |
12.7680 |
11.8580 |
14.3990 |
14.3460 |
| 2024-04-18 |
12.2245 |
2,359.0506 |
11.8670 |
11.5790 |
12.6990 |
12.6790 |
| 2024-04-17 |
11.8318 |
2,406.7639 |
12.2060 |
11.4820 |
12.4600 |
11.7020 |
| 2024-04-16 |
12.0061 |
4,061.6980 |
12.3510 |
11.5480 |
12.4990 |
12.0750 |
| 2024-04-15 |
13.0660 |
5,664.2784 |
12.8820 |
12.0130 |
13.7060 |
12.0130 |
| 2024-04-14 |
12.1212 |
53,120.6486 |
12.3150 |
11.6980 |
12.9500 |
12.7650 |
| 2024-04-13 |
12.2603 |
10,902.5044 |
13.8620 |
10.4290 |
13.8620 |
12.2880 |
| 2024-04-12 |
14.2411 |
19,253.1106 |
15.4870 |
11.9150 |
15.8090 |
13.7390 |
| 2024-04-11 |
15.8459 |
5,249.3366 |
15.9530 |
15.4170 |
16.3850 |
15.5150 |
| 2024-04-10 |
15.8507 |
5,166.6815 |
16.0240 |
15.0760 |
16.2120 |
15.8200 |
| 2024-04-09 |
16.9392 |
5,728.6173 |
17.8620 |
16.1680 |
17.8620 |
16.3380 |
| 2024-04-08 |
17.6878 |
3,416.1425 |
17.1010 |
16.8320 |
18.1070 |
17.8810 |
| 2024-04-07 |
17.2531 |
1,287.9888 |
17.0330 |
17.0100 |
17.4630 |
17.2140 |
| 2024-04-06 |
17.0088 |
1,011.4813 |
16.8130 |
16.7430 |
17.1240 |
17.0060 |
| 2024-04-05 |
17.0097 |
8,211.9109 |
17.8530 |
16.5900 |
17.9810 |
17.1000 |
| 2024-04-04 |
17.9754 |
7,411.6813 |
17.8880 |
17.5070 |
18.3920 |
17.6230 |
| 2024-04-03 |
18.3706 |
8,546.9193 |
17.8850 |
17.3840 |
19.0540 |
17.9960 |
| 2024-04-02 |
17.4698 |
8,300.9043 |
17.9950 |
16.6150 |
18.3390 |
17.7250 |
| 2024-04-01 |
18.2707 |
9,856.8311 |
18.7550 |
17.3700 |
19.2770 |
17.9480 |
| 2024-03-31 |
18.3383 |
3,930.8168 |
17.8920 |
17.6280 |
18.9630 |
18.6190 |
| 2024-03-30 |
18.0032 |
8,774.4585 |
17.2260 |
17.2060 |
18.6360 |
18.5350 |
| 2024-03-29 |
17.7487 |
4,735.3757 |
18.0170 |
17.0260 |
18.6410 |
17.0260 |
| 2024-03-28 |
18.2102 |
7,413.6516 |
18.3720 |
17.4490 |
18.7990 |
17.6610 |
| 2024-03-27 |
19.5302 |
30,244.7385 |
19.1300 |
18.2680 |
21.1350 |
18.4850 |
| 2024-03-26 |
19.1346 |
22,801.4366 |
17.6760 |
17.3050 |
20.4190 |
19.4270 |
| 2024-03-25 |
16.7802 |
28,119.0906 |
15.1400 |
15.1400 |
17.5730 |
16.7640 |
| 2024-03-24 |
14.2066 |
15,472.9480 |
13.5640 |
13.5600 |
14.9930 |
14.9030 |
| 2024-03-23 |
13.4511 |
7,004.2899 |
13.2610 |
12.8490 |
13.8570 |
13.5710 |
| 2024-03-22 |
13.0141 |
101,227.2236 |
12.6800 |
12.5280 |
13.8730 |
13.7870 |
| 2024-03-21 |
12.4155 |
11,800.9065 |
11.9350 |
11.6480 |
13.0530 |
12.7610 |
| 2024-03-20 |
11.2113 |
11,562.5756 |
10.9770 |
10.5800 |
11.8920 |
11.8540 |
| 2024-03-19 |
11.3662 |
23,879.5026 |
12.4260 |
10.7500 |
12.5660 |
11.5980 |
| 2024-03-18 |
12.4904 |
14,523.3254 |
12.5430 |
11.7750 |
12.8050 |
12.1270 |
| 2024-03-17 |
12.1444 |
35,791.3566 |
12.3330 |
11.4830 |
12.7310 |
12.6570 |
| 2024-03-16 |
12.4672 |
23,672.0670 |
12.8690 |
12.0000 |
13.2710 |
12.0900 |
| 2024-03-15 |
12.7119 |
103,963.1491 |
13.9670 |
12.0550 |
14.1090 |
12.8580 |
| 2024-03-14 |
13.9240 |
19,734.2879 |
14.4610 |
13.5870 |
14.6530 |
13.7510 |
| 2024-03-13 |
14.5857 |
37,051.6382 |
14.6720 |
14.0820 |
14.9100 |
14.3690 |
| 2024-03-12 |
14.1697 |
13,300.1384 |
15.2330 |
13.7770 |
15.3080 |
14.2170 |
| 2024-03-11 |
14.4272 |
25,724.9270 |
14.1840 |
13.3000 |
15.1370 |
15.1370 |
| 2024-03-10 |
14.4609 |
3,089.8774 |
14.7190 |
13.9460 |
14.8370 |
14.2070 |
| 2024-03-09 |
14.9582 |
5,259.0835 |
14.6570 |
14.5250 |
15.3110 |
14.7790 |
| 2024-03-08 |
14.4896 |
20,207.0025 |
14.9950 |
14.0410 |
15.1470 |
14.4610 |