Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
9.5709 |
6,263.0858 |
9.4870 |
9.3407 |
9.8159 |
9.5529 |
| 2024-07-24 |
9.8529 |
3,560.7624 |
9.6196 |
9.5840 |
10.0830 |
9.7478 |
| 2024-07-23 |
9.8128 |
5,181.5778 |
10.1750 |
9.5207 |
10.2300 |
9.6489 |
| 2024-07-22 |
10.5422 |
5,833.3481 |
10.7320 |
10.0900 |
10.8820 |
10.0900 |
| 2024-07-21 |
10.2469 |
8,364.8865 |
10.3240 |
9.9382 |
10.3790 |
10.2630 |
| 2024-07-20 |
10.2927 |
4,283.8800 |
10.2190 |
10.0880 |
10.6040 |
10.2750 |
| 2024-07-19 |
9.7424 |
6,392.8891 |
9.6837 |
9.3593 |
10.2380 |
10.2190 |
| 2024-07-18 |
9.8853 |
5,132.3338 |
10.2690 |
9.5583 |
10.4120 |
9.6504 |
| 2024-07-17 |
10.0091 |
8,953.3215 |
9.6295 |
9.5415 |
10.2740 |
9.8310 |
| 2024-07-16 |
9.4833 |
8,256.7183 |
9.7476 |
9.2590 |
9.8234 |
9.5853 |
| 2024-07-15 |
9.2729 |
7,023.3859 |
8.6443 |
8.6281 |
9.8550 |
9.4579 |
| 2024-07-14 |
8.7222 |
15,448.6596 |
8.4354 |
8.4344 |
8.9865 |
8.6664 |
| 2024-07-13 |
7.9775 |
21,670.7919 |
7.3154 |
7.3135 |
8.3367 |
8.2969 |
| 2024-07-12 |
7.1979 |
4,034.5069 |
7.3797 |
7.0378 |
7.4818 |
7.2610 |
| 2024-07-11 |
7.4643 |
6,322.1546 |
7.2197 |
7.1725 |
7.6732 |
7.3116 |
| 2024-07-10 |
7.2849 |
1,968.0597 |
7.2294 |
7.1008 |
7.3857 |
7.1798 |
| 2024-07-09 |
7.0747 |
27,763.1497 |
6.8196 |
6.7473 |
7.3087 |
7.2474 |
| 2024-07-08 |
6.9911 |
29,529.4516 |
6.9331 |
6.6311 |
7.3628 |
6.7736 |
| 2024-07-07 |
7.3366 |
12,117.9437 |
7.5359 |
6.9990 |
7.6441 |
7.1324 |
| 2024-07-06 |
7.0003 |
16,071.6988 |
6.7799 |
6.6965 |
7.4156 |
7.3587 |
| 2024-07-05 |
6.3760 |
36,828.6821 |
6.6195 |
5.8413 |
6.8640 |
6.8260 |
| 2024-07-04 |
7.0380 |
20,586.8117 |
7.3209 |
6.7014 |
7.3209 |
6.8890 |
| 2024-07-03 |
7.6705 |
6,937.3084 |
7.8620 |
7.5580 |
7.8838 |
7.5914 |
| 2024-07-02 |
8.0057 |
10,028.7429 |
8.0603 |
7.8910 |
8.1451 |
7.9009 |
| 2024-07-01 |
8.2324 |
8,657.8944 |
8.1627 |
8.0910 |
8.3393 |
8.1780 |
| 2024-06-30 |
7.9462 |
4,580.7791 |
7.9323 |
7.7906 |
8.0971 |
8.0068 |
| 2024-06-29 |
7.9786 |
6,245.6295 |
7.8886 |
7.8702 |
8.0470 |
7.9653 |
| 2024-06-28 |
8.1060 |
20,831.7877 |
8.2514 |
7.8719 |
8.3052 |
7.9052 |
| 2024-06-27 |
8.2072 |
15,152.0003 |
8.1013 |
7.9827 |
8.3231 |
8.2531 |
| 2024-06-26 |
8.2052 |
5,767.7841 |
8.2704 |
8.0621 |
8.3716 |
8.1923 |
| 2024-06-25 |
8.1505 |
7,317.6469 |
7.9912 |
7.9681 |
8.3575 |
8.2989 |
| 2024-06-24 |
7.7431 |
34,288.6436 |
7.8873 |
7.5022 |
7.9409 |
7.7681 |
| 2024-06-23 |
8.1289 |
15,094.0876 |
8.2012 |
7.8353 |
8.3517 |
7.9260 |
| 2024-06-22 |
8.2731 |
10,749.1179 |
8.3767 |
8.1691 |
8.3767 |
8.2459 |
| 2024-06-21 |
8.1612 |
4,999.6770 |
8.2762 |
8.0321 |
8.3538 |
8.3066 |
| 2024-06-20 |
8.5286 |
8,260.4571 |
8.3550 |
8.2481 |
8.7559 |
8.4002 |
| 2024-06-19 |
8.2369 |
14,495.2467 |
8.1151 |
8.0216 |
8.4489 |
8.3514 |
| 2024-06-18 |
8.1389 |
29,215.3855 |
8.8829 |
7.6794 |
8.8829 |
8.1769 |
| 2024-06-17 |
9.0677 |
16,463.4418 |
9.5920 |
8.5736 |
9.6451 |
9.0910 |
| 2024-06-16 |
9.1924 |
6,475.8765 |
9.1080 |
9.0359 |
9.3726 |
9.3090 |
| 2024-06-15 |
9.2163 |
6,639.6561 |
9.3030 |
9.0201 |
9.3560 |
9.1313 |
| 2024-06-14 |
9.4175 |
6,557.8539 |
9.8408 |
9.0820 |
9.8883 |
9.3689 |
| 2024-06-13 |
9.9522 |
5,948.3655 |
10.4790 |
9.6643 |
10.4950 |
9.7773 |
| 2024-06-12 |
10.3327 |
9,568.6694 |
10.0870 |
9.8479 |
10.8490 |
10.5880 |
| 2024-06-11 |
10.4731 |
5,766.5508 |
11.1910 |
9.8808 |
11.1910 |
9.9786 |
| 2024-06-10 |
10.9898 |
4,588.4899 |
11.0170 |
10.5810 |
11.2260 |
11.1560 |
| 2024-06-09 |
10.9154 |
3,854.6689 |
10.8610 |
10.7870 |
11.0850 |
11.0120 |
| 2024-06-08 |
11.2969 |
5,159.7925 |
11.5110 |
10.7790 |
11.5770 |
10.9330 |
| 2024-06-07 |
12.1368 |
11,798.4878 |
12.0880 |
10.7320 |
12.9340 |
11.5110 |
| 2024-06-06 |
12.2064 |
3,120.7036 |
12.3660 |
12.0650 |
12.3750 |
12.1040 |