Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
5.1450 |
10,269.1514 |
5.3350 |
4.9983 |
5.3496 |
5.2207 |
| 2025-05-18 |
5.2282 |
19,458.9867 |
5.1356 |
5.0161 |
5.4328 |
5.1239 |
| 2025-05-17 |
5.1540 |
40,395.5761 |
5.2661 |
5.0830 |
5.2730 |
5.1086 |
| 2025-05-16 |
5.4322 |
45,860.8444 |
5.4230 |
5.3051 |
5.5367 |
5.3465 |
| 2025-05-15 |
5.5117 |
20,750.7582 |
5.6168 |
5.3992 |
5.6944 |
5.4692 |
| 2025-05-14 |
5.7590 |
38,168.4689 |
5.9149 |
5.6038 |
5.9859 |
5.6158 |
| 2025-05-13 |
5.5775 |
30,758.7101 |
5.7467 |
5.4431 |
5.9228 |
5.9228 |
| 2025-05-12 |
5.8627 |
89,294.2749 |
5.7594 |
5.5845 |
6.1188 |
5.7547 |
| 2025-05-11 |
5.7663 |
67,066.0476 |
5.8408 |
5.5133 |
5.9408 |
5.7736 |
| 2025-05-10 |
5.4985 |
31,385.8822 |
5.4509 |
5.3810 |
5.6042 |
5.4393 |
| 2025-05-09 |
5.3175 |
44,443.3851 |
5.2142 |
5.1909 |
5.4509 |
5.4241 |
| 2025-05-08 |
4.8074 |
18,093.3043 |
4.6467 |
4.6374 |
4.9900 |
4.9756 |
| 2025-05-07 |
4.6195 |
4,003.0673 |
4.6346 |
4.5440 |
4.6836 |
4.5466 |
| 2025-05-06 |
4.5584 |
8,647.2280 |
4.6048 |
4.4622 |
4.6270 |
4.6270 |
| 2025-05-05 |
4.6056 |
9,348.5651 |
4.6018 |
4.5484 |
4.6883 |
4.6196 |
| 2025-05-04 |
4.6361 |
11,099.1604 |
4.7071 |
4.5757 |
4.7411 |
4.5757 |
| 2025-05-03 |
4.7788 |
23,215.5167 |
4.9982 |
4.6562 |
4.9982 |
4.7569 |
| 2025-05-02 |
4.9482 |
16,457.6579 |
4.9602 |
4.8911 |
5.0627 |
4.9781 |
| 2025-05-01 |
4.9415 |
8,532.0062 |
4.9288 |
4.8389 |
5.0177 |
4.9595 |
| 2025-04-30 |
4.8512 |
8,162.3390 |
4.8820 |
4.7693 |
4.9518 |
4.9499 |
| 2025-04-29 |
5.0439 |
3,995.5790 |
5.1017 |
4.9409 |
5.1582 |
5.0065 |
| 2025-04-28 |
5.0410 |
12,623.8067 |
5.0162 |
4.9085 |
5.1770 |
5.1160 |
| 2025-04-27 |
5.0973 |
2,648.5166 |
5.2665 |
5.0277 |
5.3028 |
5.0575 |
| 2025-04-26 |
5.3725 |
2,719.4697 |
5.3147 |
5.2453 |
5.4764 |
5.2985 |
| 2025-04-25 |
5.2714 |
12,828.1131 |
5.2030 |
5.1276 |
5.3629 |
5.2746 |
| 2025-04-24 |
5.0852 |
3,988.0753 |
5.1706 |
4.9710 |
5.1760 |
5.0690 |
| 2025-04-23 |
5.1528 |
14,091.0222 |
5.1060 |
5.0540 |
5.2479 |
5.1439 |
| 2025-04-22 |
4.7965 |
11,916.7705 |
4.7672 |
4.6446 |
5.0117 |
5.0117 |
| 2025-04-21 |
4.9369 |
23,931.1814 |
4.8723 |
4.7805 |
4.9999 |
4.7873 |
| 2025-04-20 |
4.8721 |
54,384.7925 |
4.9151 |
4.7945 |
4.9400 |
4.8300 |
| 2025-04-19 |
4.8452 |
24,169.1741 |
4.7404 |
4.7122 |
4.9575 |
4.9464 |
| 2025-04-18 |
4.7641 |
4,204.8110 |
4.7120 |
4.6733 |
4.8085 |
4.7783 |
| 2025-04-17 |
4.7079 |
8,400.7628 |
4.6421 |
4.6099 |
4.7657 |
4.7204 |
| 2025-04-16 |
4.7077 |
4,725.8095 |
4.7328 |
4.5959 |
4.8055 |
4.7330 |
| 2025-04-15 |
4.8874 |
1,131.5547 |
4.8770 |
4.7775 |
4.9766 |
4.7950 |
| 2025-04-14 |
4.9721 |
6,211.9228 |
5.0022 |
4.8308 |
5.1212 |
4.9359 |
| 2025-04-13 |
5.1677 |
602.0032 |
5.2397 |
5.0384 |
5.2530 |
5.0384 |
| 2025-04-12 |
5.1492 |
6,873.7328 |
5.0402 |
5.0240 |
5.2748 |
5.2293 |
| 2025-04-11 |
4.9601 |
24,081.5841 |
4.8160 |
4.8160 |
5.0174 |
4.9777 |
| 2025-04-10 |
4.8919 |
20,282.3836 |
4.9880 |
4.7322 |
5.0505 |
4.7999 |
| 2025-04-09 |
4.7205 |
27,342.0759 |
4.6202 |
4.5000 |
4.9969 |
4.9522 |
| 2025-04-08 |
4.6331 |
17,162.3375 |
4.6282 |
4.4827 |
4.8180 |
4.5009 |
| 2025-04-07 |
4.5377 |
47,874.1524 |
4.5609 |
4.2124 |
4.8061 |
4.6234 |
| 2025-04-06 |
4.7756 |
12,755.3599 |
5.0530 |
4.6038 |
5.0774 |
4.6484 |
| 2025-04-05 |
5.0595 |
8,694.9925 |
5.0563 |
4.9418 |
5.0874 |
4.9880 |
| 2025-04-04 |
5.1056 |
34,657.3137 |
5.1450 |
4.9791 |
5.2472 |
5.0441 |
| 2025-04-03 |
5.1006 |
4,957.5869 |
5.0352 |
4.9322 |
5.2415 |
5.1217 |
| 2025-04-02 |
5.3317 |
14,592.4804 |
5.4060 |
5.2094 |
5.4131 |
5.3953 |
| 2025-04-01 |
5.4471 |
14,934.9085 |
5.3204 |
5.2920 |
5.5659 |
5.4403 |
| 2025-03-31 |
5.1920 |
5,597.5512 |
5.2687 |
5.0751 |
5.3217 |
5.1186 |