Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
13.1780 |
22.8899 |
13.1910 |
13.1730 |
13.2200 |
13.1990 |
| 2024-05-18 |
13.3311 |
3,027.3161 |
13.0970 |
12.9660 |
13.6040 |
13.3910 |
| 2024-05-17 |
12.8443 |
1,500.6798 |
12.2270 |
12.0680 |
13.0990 |
12.8310 |
| 2024-05-16 |
12.2985 |
1,333.2161 |
12.5240 |
11.9870 |
12.5880 |
11.9870 |
| 2024-05-15 |
12.0933 |
3,351.9575 |
11.8790 |
11.7800 |
12.5000 |
12.4240 |
| 2024-05-14 |
11.8718 |
4,648.5405 |
11.7760 |
11.5910 |
12.1260 |
12.0860 |
| 2024-05-13 |
11.9000 |
1,986.3615 |
11.7260 |
11.2200 |
12.1900 |
11.7610 |
| 2024-05-12 |
11.9186 |
2,033.6992 |
11.8720 |
11.6620 |
11.9810 |
11.7440 |
| 2024-05-11 |
12.0187 |
1,896.7487 |
11.8760 |
11.7900 |
12.1960 |
11.9240 |
| 2024-05-10 |
12.1352 |
21,276.3978 |
12.1710 |
11.7000 |
12.4770 |
11.8360 |
| 2024-05-09 |
12.0068 |
6,595.3346 |
12.0140 |
11.8040 |
12.2870 |
12.0270 |
| 2024-05-08 |
12.2888 |
1,669.8845 |
12.4250 |
12.1400 |
12.4880 |
12.2540 |
| 2024-05-07 |
12.8301 |
2,633.4661 |
12.8190 |
12.6380 |
13.0540 |
12.6990 |
| 2024-05-06 |
13.3637 |
6,625.0741 |
13.0250 |
12.9150 |
13.9530 |
12.9180 |
| 2024-05-05 |
13.0177 |
1,663.3081 |
13.1820 |
12.8280 |
13.2670 |
12.9870 |
| 2024-05-04 |
13.3424 |
2,282.2894 |
13.6100 |
13.2160 |
13.6100 |
13.2730 |
| 2024-05-03 |
13.4672 |
3,107.3198 |
13.5320 |
12.9530 |
13.9150 |
13.7910 |
| 2024-05-02 |
13.3675 |
3,060.3600 |
13.1660 |
12.9400 |
13.6470 |
13.5120 |
| 2024-05-01 |
12.7167 |
6,227.5179 |
12.8790 |
12.1630 |
13.3210 |
13.0770 |
| 2024-04-30 |
12.8807 |
3,773.3032 |
13.3410 |
12.4220 |
13.5880 |
12.8130 |
| 2024-04-29 |
13.3980 |
1,137.1429 |
13.6170 |
13.1750 |
13.8300 |
13.2120 |
| 2024-04-28 |
13.6799 |
2,863.4586 |
13.3070 |
13.3070 |
14.0920 |
13.9260 |
| 2024-04-27 |
12.9783 |
2,137.4708 |
13.0760 |
12.5730 |
13.5560 |
13.1530 |
| 2024-04-26 |
13.4298 |
2,623.5525 |
13.8320 |
13.2060 |
13.8320 |
13.2120 |
| 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 |