Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
3.4586 |
6,507.1955 |
3.4857 |
3.3538 |
3.4919 |
3.4914 |
| 2025-12-06 |
3.5473 |
13,065.1539 |
3.4852 |
3.4764 |
3.5796 |
3.4949 |
| 2025-12-05 |
3.5630 |
14,688.6973 |
3.6612 |
3.3815 |
3.6784 |
3.4560 |
| 2025-12-04 |
3.7330 |
9,687.7741 |
3.7603 |
3.6635 |
3.7983 |
3.6868 |
| 2025-12-03 |
3.7318 |
86,942.8367 |
3.7599 |
3.6048 |
3.8237 |
3.7733 |
| 2025-12-02 |
3.7646 |
12,948.5259 |
3.6913 |
3.6315 |
3.9284 |
3.8016 |
| 2025-12-01 |
3.6772 |
22,866.1974 |
3.6993 |
3.5676 |
3.7359 |
3.6049 |
| 2025-11-30 |
4.0175 |
5,220.2080 |
3.9923 |
3.9381 |
4.0547 |
3.9381 |
| 2025-11-29 |
4.0119 |
16,541.6110 |
4.0398 |
3.9430 |
4.1360 |
4.0005 |
| 2025-11-28 |
4.0471 |
33,933.4200 |
4.0269 |
3.9966 |
4.1228 |
4.0044 |
| 2025-11-27 |
4.1339 |
16,643.4220 |
4.2309 |
4.0410 |
4.2309 |
4.0734 |
| 2025-11-26 |
4.2364 |
25,218.9060 |
4.3664 |
4.0917 |
4.3756 |
4.2446 |
| 2025-11-25 |
4.1050 |
17,793.8355 |
4.1968 |
3.9937 |
4.2228 |
4.1355 |
| 2025-11-24 |
4.1150 |
29,597.8310 |
4.0283 |
3.8827 |
4.2364 |
3.9212 |
| 2025-11-23 |
4.1092 |
7,626.8458 |
4.1123 |
4.0434 |
4.1658 |
4.1081 |
| 2025-11-22 |
4.2072 |
15,474.7136 |
4.2952 |
4.0692 |
4.3652 |
4.0905 |
| 2025-11-21 |
4.5491 |
20,178.2693 |
4.6873 |
4.2100 |
4.7315 |
4.3123 |
| 2025-11-20 |
4.9649 |
18,429.6643 |
4.9576 |
4.9080 |
5.0566 |
5.0275 |
| 2025-11-19 |
4.9368 |
38,232.4115 |
5.0922 |
4.6471 |
5.1952 |
4.9329 |
| 2025-11-18 |
5.6029 |
49,725.3752 |
5.4837 |
5.1725 |
5.9577 |
5.2487 |
| 2025-11-17 |
5.0612 |
46,353.6139 |
4.7767 |
4.6836 |
5.5799 |
5.3940 |
| 2025-11-16 |
5.3036 |
43,536.5774 |
5.2108 |
4.8693 |
5.6141 |
4.8957 |
| 2025-11-15 |
5.3115 |
78,808.9936 |
5.4195 |
5.1514 |
5.5198 |
5.2643 |
| 2025-11-14 |
5.7973 |
57,589.4787 |
5.8978 |
5.4159 |
6.1121 |
5.4159 |
| 2025-11-13 |
6.2050 |
80,527.8450 |
6.2938 |
6.0043 |
6.6020 |
6.1200 |
| 2025-11-12 |
6.2034 |
43,739.6337 |
5.9845 |
5.8592 |
6.6359 |
6.1242 |
| 2025-11-11 |
6.7152 |
37,856.6659 |
6.8293 |
6.2343 |
7.2490 |
6.2343 |
| 2025-11-10 |
7.0317 |
39,401.8919 |
7.4819 |
6.6224 |
7.6078 |
6.8650 |
| 2025-11-09 |
8.0306 |
55,554.3483 |
8.7966 |
7.1531 |
9.3030 |
7.2499 |
| 2025-11-08 |
8.8636 |
154,916.1901 |
8.1953 |
7.7734 |
9.8661 |
8.8866 |
| 2025-11-07 |
7.1718 |
77,452.0675 |
6.7098 |
6.4556 |
8.7844 |
8.6536 |
| 2025-11-06 |
6.0005 |
77,461.7817 |
5.9868 |
5.5971 |
6.8464 |
6.7435 |
| 2025-11-05 |
5.0847 |
64,297.0957 |
5.1688 |
4.7406 |
5.3776 |
5.2466 |
| 2025-11-04 |
4.5561 |
21,521.3770 |
3.8890 |
3.8890 |
5.2200 |
5.0130 |
| 2025-11-03 |
3.9437 |
24,016.7818 |
4.2786 |
3.7090 |
4.2786 |
3.8509 |
| 2025-11-02 |
3.4899 |
24,277.6874 |
3.4398 |
3.4011 |
3.6265 |
3.5945 |
| 2025-11-01 |
3.2624 |
10,274.5951 |
2.9400 |
2.9400 |
3.5502 |
3.4566 |
| 2025-10-31 |
2.9266 |
6,982.0573 |
2.8962 |
2.8957 |
2.9503 |
2.9453 |
| 2025-10-30 |
2.8722 |
15,242.0148 |
3.0648 |
2.8025 |
3.0677 |
2.8737 |
| 2025-10-29 |
3.0866 |
4,597.3278 |
3.0705 |
3.0668 |
3.0998 |
3.0991 |
| 2025-10-28 |
3.1761 |
22,760.7135 |
3.1768 |
3.0642 |
3.2204 |
3.0642 |
| 2025-10-27 |
3.2303 |
13,018.3117 |
3.2929 |
3.1540 |
3.3009 |
3.2512 |
| 2025-10-26 |
3.1304 |
4,740.5530 |
3.1175 |
3.1140 |
3.1567 |
3.1567 |
| 2025-10-25 |
3.1357 |
42,626.7489 |
3.1506 |
3.0964 |
3.1737 |
3.1133 |
| 2025-10-24 |
3.0761 |
8,241.4569 |
3.0514 |
3.0498 |
3.1230 |
3.0695 |
| 2025-10-23 |
2.9966 |
9,281.0540 |
2.9837 |
2.9837 |
3.0260 |
3.0170 |
| 2025-10-22 |
3.0182 |
31,152.0889 |
3.0363 |
2.9561 |
3.0650 |
2.9561 |
| 2025-10-21 |
3.1823 |
22,562.5649 |
3.1897 |
3.0411 |
3.2757 |
3.2390 |
| 2025-10-20 |
3.1130 |
13,376.1503 |
3.0718 |
3.0431 |
3.1851 |
3.1639 |
| 2025-10-19 |
3.0600 |
11,183.0767 |
3.0392 |
3.0027 |
3.1288 |
3.0933 |