Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
5.0519 |
1,421.7523 |
5.0814 |
5.0814 |
5.0912 |
5.0912 |
| 2025-06-19 |
5.0531 |
13,467.4416 |
5.1044 |
4.9868 |
5.1044 |
4.9868 |
| 2025-06-18 |
5.0945 |
8,726.0762 |
5.1261 |
5.0039 |
5.2506 |
5.0115 |
| 2025-06-17 |
5.3119 |
7,411.3040 |
5.3431 |
5.2554 |
5.4446 |
5.3022 |
| 2025-06-16 |
5.6677 |
26,789.5739 |
5.5156 |
5.4561 |
5.7334 |
5.6615 |
| 2025-06-15 |
5.3865 |
7,501.8036 |
5.4874 |
5.2846 |
5.4970 |
5.3890 |
| 2025-06-14 |
5.6342 |
23,787.2156 |
5.4695 |
5.4077 |
5.7706 |
5.5319 |
| 2025-06-13 |
5.5152 |
16,136.3472 |
5.7050 |
5.4556 |
5.7050 |
5.5221 |
| 2025-06-12 |
5.9981 |
12,202.2950 |
6.0875 |
5.8806 |
6.1056 |
6.0383 |
| 2025-06-11 |
6.1218 |
58,499.9658 |
6.1711 |
6.0515 |
6.3218 |
6.1337 |
| 2025-06-10 |
6.1223 |
14,085.5114 |
6.0682 |
6.0274 |
6.1710 |
6.0626 |
| 2025-06-09 |
5.7295 |
42,444.7686 |
5.5615 |
5.4976 |
6.0612 |
5.8638 |
| 2025-06-08 |
5.2762 |
12,326.5979 |
5.2024 |
5.2016 |
5.4822 |
5.4822 |
| 2025-06-07 |
5.0388 |
15,060.7074 |
4.9978 |
4.9662 |
5.1789 |
5.1789 |
| 2025-06-06 |
4.9726 |
28,886.9866 |
4.8772 |
4.8772 |
5.0602 |
4.9687 |
| 2025-06-05 |
5.1518 |
25,690.0706 |
5.2047 |
5.0093 |
5.3142 |
5.0369 |
| 2025-06-04 |
5.3454 |
36,364.1629 |
5.3095 |
5.1934 |
5.4797 |
5.1991 |
| 2025-06-03 |
5.1699 |
39,489.7101 |
5.1200 |
5.0860 |
5.3058 |
5.3058 |
| 2025-06-02 |
4.8943 |
15,873.1763 |
4.9297 |
4.8412 |
4.9568 |
4.8883 |
| 2025-06-01 |
4.9272 |
28,287.7420 |
4.8852 |
4.7955 |
4.9759 |
4.9703 |
| 2025-05-31 |
4.7769 |
41,040.1831 |
4.7966 |
4.6965 |
4.8836 |
4.8601 |
| 2025-05-30 |
5.0519 |
61,135.1306 |
5.2210 |
4.8784 |
5.2382 |
4.9639 |
| 2025-05-29 |
5.4112 |
31,942.0730 |
5.4218 |
5.2374 |
5.5542 |
5.2548 |
| 2025-05-28 |
5.2777 |
23,122.2529 |
5.2885 |
5.1918 |
5.4267 |
5.2535 |
| 2025-05-27 |
5.3126 |
17,429.8253 |
5.2151 |
5.0918 |
5.3997 |
5.3088 |
| 2025-05-26 |
5.3362 |
6,090.3026 |
5.3076 |
5.2405 |
5.4006 |
5.2405 |
| 2025-05-25 |
5.1344 |
13,807.6672 |
5.2032 |
5.0271 |
5.2052 |
5.1144 |
| 2025-05-24 |
5.2747 |
25,630.3960 |
5.2478 |
5.2210 |
5.3150 |
5.2660 |
| 2025-05-23 |
5.5492 |
20,253.7252 |
5.6853 |
5.3177 |
5.8198 |
5.3177 |
| 2025-05-22 |
5.4587 |
4,116.9162 |
5.3492 |
5.3492 |
5.6020 |
5.5112 |
| 2025-05-21 |
5.3394 |
12,545.8122 |
5.2731 |
5.2009 |
5.4746 |
5.2549 |
| 2025-05-20 |
5.2192 |
31,001.7926 |
5.1975 |
5.1102 |
5.3278 |
5.1600 |
| 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 |