Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |