Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-05 |
12.3906 |
7,722.6137 |
12.3340 |
12.2770 |
12.6180 |
12.3640 |
| 2024-06-04 |
12.1805 |
2,238.1954 |
11.9940 |
11.9340 |
12.3780 |
12.2180 |
| 2024-06-03 |
12.0226 |
5,667.7654 |
11.8950 |
11.7850 |
12.1680 |
12.0050 |
| 2024-06-02 |
12.0468 |
1,964.0023 |
12.0750 |
11.7650 |
12.1860 |
11.8710 |
| 2024-06-01 |
12.0084 |
3,964.1558 |
11.8840 |
11.8450 |
12.1730 |
12.1000 |
| 2024-05-31 |
11.8940 |
6,857.5419 |
11.9640 |
11.6310 |
12.0140 |
11.9370 |
| 2024-05-30 |
12.1189 |
11,798.6160 |
12.0860 |
11.7780 |
12.3250 |
12.2560 |
| 2024-05-29 |
12.1600 |
5,491.5487 |
12.1080 |
11.9870 |
12.3470 |
12.1750 |
| 2024-05-28 |
12.1950 |
4,840.4858 |
12.3800 |
11.9660 |
12.4620 |
12.0450 |
| 2024-05-27 |
12.2000 |
6,054.2138 |
12.0600 |
11.9690 |
12.6000 |
12.3810 |
| 2024-05-26 |
12.3228 |
9,254.3761 |
12.3080 |
12.0110 |
12.5330 |
12.0620 |
| 2024-05-25 |
12.3505 |
3,811.5593 |
12.3820 |
12.2140 |
12.4590 |
12.2460 |
| 2024-05-24 |
12.2343 |
4,622.3993 |
12.2700 |
11.9350 |
12.4230 |
12.3630 |
| 2024-05-23 |
12.6211 |
7,433.8273 |
12.8510 |
12.1060 |
12.9430 |
12.1940 |
| 2024-05-22 |
13.0943 |
9,545.8474 |
13.3220 |
12.8070 |
13.3310 |
12.8600 |
| 2024-05-21 |
13.5667 |
4,992.5816 |
13.5700 |
13.3690 |
13.8370 |
13.6140 |
| 2024-05-20 |
12.9526 |
5,728.5205 |
12.6130 |
12.5030 |
13.6410 |
13.5850 |
| 2024-05-19 |
13.1007 |
291.7610 |
13.1910 |
12.7820 |
13.3960 |
12.7960 |
| 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 |