Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
11.8782 |
24,396.9192 |
13.0690 |
10.3960 |
13.3390 |
12.2510 |
| 2024-02-27 |
13.0202 |
4,197.3772 |
12.9650 |
12.7370 |
13.2720 |
12.9990 |
| 2024-02-26 |
12.7065 |
11,983.9869 |
12.5050 |
12.1260 |
13.0020 |
12.9490 |
| 2024-02-25 |
12.4516 |
5,489.5721 |
12.5170 |
12.3130 |
12.6660 |
12.4480 |
| 2024-02-24 |
12.3989 |
9,466.9450 |
12.4110 |
12.0180 |
12.6380 |
12.5670 |
| 2024-02-23 |
12.4707 |
22,445.5000 |
12.7910 |
12.0750 |
12.9220 |
12.4690 |
| 2024-02-22 |
12.9643 |
20,199.5333 |
13.1460 |
12.7060 |
13.2810 |
13.0520 |
| 2024-02-21 |
12.8639 |
17,552.2162 |
13.7790 |
12.6200 |
13.7790 |
12.8690 |
| 2024-02-20 |
13.4533 |
32,282.7067 |
14.6160 |
12.8710 |
14.6700 |
13.3960 |
| 2024-02-19 |
14.2743 |
13,866.9388 |
13.6540 |
13.5050 |
14.9000 |
14.5020 |
| 2024-02-18 |
13.4980 |
6,340.3935 |
13.2450 |
13.2050 |
13.9560 |
13.3530 |
| 2024-02-17 |
12.8749 |
18,007.8309 |
13.1170 |
12.6740 |
13.4740 |
13.1850 |
| 2024-02-16 |
13.3683 |
7,612.3542 |
13.5130 |
12.8850 |
13.6610 |
13.0620 |
| 2024-02-15 |
13.4682 |
9,043.5860 |
13.6250 |
13.0930 |
14.0400 |
13.4490 |
| 2024-02-14 |
13.5575 |
8,524.0940 |
12.9240 |
12.8470 |
13.9780 |
13.5160 |
| 2024-02-13 |
13.2152 |
5,203.3629 |
13.3360 |
12.6790 |
13.3970 |
12.8620 |
| 2024-02-12 |
13.1172 |
8,264.0543 |
12.9400 |
12.5800 |
13.4980 |
13.3430 |
| 2024-02-11 |
13.2704 |
4,997.5032 |
13.1710 |
12.9080 |
13.5670 |
12.9180 |
| 2024-02-10 |
13.1230 |
4,837.0377 |
12.8560 |
12.6120 |
13.4880 |
13.3110 |
| 2024-02-09 |
12.6468 |
5,183.3793 |
12.2020 |
12.1650 |
12.8560 |
12.6800 |
| 2024-02-08 |
12.3006 |
11,055.8885 |
12.3470 |
12.1260 |
12.6290 |
12.2210 |
| 2024-02-07 |
11.9732 |
7,125.2630 |
12.1660 |
11.7960 |
12.2240 |
12.2240 |
| 2024-02-06 |
12.2007 |
6,103.4229 |
12.2220 |
11.9070 |
12.4050 |
12.2310 |
| 2024-02-05 |
12.5589 |
6,762.7546 |
12.7300 |
12.1070 |
13.0120 |
12.1620 |
| 2024-02-04 |
12.7782 |
4,898.6416 |
12.6510 |
12.4930 |
13.2700 |
13.1650 |
| 2024-02-03 |
13.1648 |
6,969.1765 |
12.7550 |
12.5030 |
13.6510 |
12.9560 |
| 2024-02-02 |
12.5095 |
8,805.5240 |
11.7490 |
11.7490 |
12.9010 |
12.6620 |
| 2024-02-01 |
11.5270 |
4,050.6168 |
11.4990 |
11.2490 |
11.8120 |
11.5580 |
| 2024-01-31 |
11.6225 |
11,421.3987 |
11.7350 |
11.3370 |
11.9340 |
11.6410 |
| 2024-01-30 |
12.0232 |
14,738.4668 |
12.5010 |
11.7920 |
12.6280 |
11.9910 |
| 2024-01-29 |
12.4022 |
6,211.4666 |
12.3410 |
12.0410 |
12.6290 |
12.5020 |
| 2024-01-28 |
12.7132 |
6,986.5879 |
12.7130 |
12.3250 |
12.9680 |
12.3990 |
| 2024-01-27 |
12.4300 |
6,558.5535 |
12.1550 |
12.1520 |
12.9860 |
12.9760 |
| 2024-01-26 |
11.8631 |
6,269.2966 |
11.1090 |
10.9770 |
12.5290 |
12.2100 |
| 2024-01-25 |
11.4130 |
8,598.1372 |
11.4860 |
11.0070 |
12.1570 |
11.1060 |
| 2024-01-24 |
10.9058 |
11,218.8445 |
10.4720 |
10.3620 |
11.5480 |
11.5480 |
| 2024-01-23 |
10.1620 |
6,155.9106 |
10.5400 |
9.5904 |
10.7740 |
10.4200 |
| 2024-01-22 |
10.8895 |
17,211.9363 |
11.1470 |
10.5980 |
11.3530 |
10.8460 |
| 2024-01-21 |
11.4018 |
2,523.6688 |
11.3830 |
11.1850 |
11.5850 |
11.2000 |
| 2024-01-20 |
11.2377 |
8,126.8829 |
11.1770 |
10.9740 |
11.4590 |
11.3150 |
| 2024-01-19 |
11.0641 |
32,111.1599 |
11.4650 |
10.4700 |
11.5320 |
11.1640 |
| 2024-01-18 |
11.7099 |
26,701.5898 |
12.1290 |
11.2780 |
12.4690 |
11.4670 |
| 2024-01-17 |
12.3684 |
55,340.6459 |
12.7150 |
12.1140 |
12.7870 |
12.2620 |
| 2024-01-16 |
12.6907 |
11,276.9277 |
12.8790 |
12.2560 |
13.1170 |
12.6650 |
| 2024-01-15 |
13.0235 |
8,460.2177 |
12.5690 |
12.5690 |
13.2770 |
12.9180 |
| 2024-01-14 |
13.3706 |
12,234.4336 |
12.9110 |
12.6900 |
13.9310 |
12.9830 |
| 2024-01-13 |
12.7024 |
16,634.2548 |
12.3650 |
11.8860 |
13.3940 |
12.9570 |
| 2024-01-12 |
12.6674 |
12,018.3654 |
13.0370 |
12.0880 |
13.0440 |
12.3300 |
| 2024-01-11 |
13.0492 |
36,397.3938 |
13.6820 |
12.6530 |
13.7890 |
12.9360 |
| 2024-01-10 |
12.8213 |
22,834.4282 |
12.7210 |
12.1240 |
13.4200 |
12.7570 |