Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-08 |
8.4109 |
14,936.0985 |
8.2407 |
8.1605 |
8.6617 |
8.2378 |
| 2022-08-07 |
8.2293 |
5,908.9800 |
8.2700 |
8.0922 |
8.3551 |
8.3109 |
| 2022-08-06 |
8.4678 |
33,211.4758 |
8.3800 |
8.2456 |
8.6800 |
8.2832 |
| 2022-08-05 |
8.1027 |
17,795.5541 |
7.9977 |
7.9194 |
8.3334 |
8.1273 |
| 2022-08-04 |
8.0332 |
36,689.9181 |
7.8645 |
7.8341 |
8.2749 |
7.9769 |
| 2022-08-03 |
8.0807 |
30,933.1887 |
7.9799 |
7.6366 |
8.3685 |
8.0177 |
| 2022-08-02 |
7.8067 |
58,669.6081 |
8.3320 |
7.4816 |
8.4220 |
7.9987 |
| 2022-08-01 |
8.7206 |
103,287.0369 |
8.9889 |
8.0532 |
9.3536 |
8.3157 |
| 2022-07-31 |
8.8547 |
474,975.5965 |
8.2951 |
8.0738 |
9.7937 |
9.2488 |
| 2022-07-30 |
8.5643 |
310,542.2381 |
8.0450 |
8.0307 |
9.3404 |
8.2985 |
| 2022-07-29 |
7.2953 |
117,698.2262 |
7.2621 |
6.9846 |
7.6820 |
7.1397 |
| 2022-07-28 |
7.2135 |
109,653.1480 |
7.1532 |
6.9797 |
7.4511 |
7.3636 |
| 2022-07-27 |
6.6020 |
63,453.2363 |
6.5855 |
6.3765 |
7.0403 |
7.0092 |
| 2022-07-26 |
6.2203 |
48,332.8042 |
6.2182 |
6.0145 |
6.3889 |
6.2004 |
| 2022-07-25 |
6.2593 |
52,501.6047 |
6.6007 |
6.1550 |
6.6157 |
6.3241 |
| 2022-07-24 |
6.6387 |
66,018.0433 |
6.6740 |
6.5202 |
6.8089 |
6.6870 |
| 2022-07-23 |
6.4968 |
63,013.7853 |
6.4633 |
6.2857 |
6.7808 |
6.6577 |
| 2022-07-22 |
6.7431 |
46,033.3592 |
6.9020 |
6.3794 |
7.0947 |
6.4996 |
| 2022-07-21 |
6.6874 |
62,642.3840 |
6.7215 |
6.4350 |
6.9917 |
6.8405 |
| 2022-07-20 |
7.1288 |
77,965.2022 |
7.3614 |
6.5337 |
7.5732 |
6.7577 |
| 2022-07-19 |
7.3402 |
75,097.4524 |
7.5539 |
7.0972 |
7.6101 |
7.4482 |
| 2022-07-18 |
7.4848 |
100,999.2909 |
7.2243 |
7.2013 |
7.8734 |
7.5511 |
| 2022-07-17 |
7.0888 |
101,681.4540 |
7.1228 |
6.8253 |
7.6358 |
7.2975 |
| 2022-07-16 |
6.9705 |
65,761.4775 |
6.8095 |
6.6289 |
7.4453 |
7.0726 |
| 2022-07-15 |
6.9486 |
94,061.5552 |
6.8270 |
6.6866 |
7.1488 |
6.8077 |
| 2022-07-14 |
6.5933 |
97,781.1653 |
6.5071 |
6.2809 |
6.9326 |
6.7436 |
| 2022-07-13 |
6.2428 |
114,942.9880 |
6.2992 |
5.8949 |
6.4830 |
6.2028 |
| 2022-07-12 |
6.4105 |
191,360.7437 |
6.2832 |
6.1888 |
6.6180 |
6.3533 |
| 2022-07-11 |
6.6163 |
162,539.1305 |
6.3801 |
6.1012 |
6.9035 |
6.1540 |
| 2022-07-10 |
6.6245 |
100,519.7703 |
6.9734 |
6.3198 |
7.0531 |
6.3799 |
| 2022-07-09 |
7.0216 |
81,275.7706 |
6.9424 |
6.8612 |
7.2936 |
6.9524 |
| 2022-07-08 |
6.5971 |
166,118.1783 |
6.2556 |
5.9637 |
7.4215 |
6.9806 |
| 2022-07-07 |
5.9882 |
62,397.4006 |
5.6391 |
5.5677 |
6.3921 |
6.3222 |
| 2022-07-06 |
5.5626 |
50,294.1759 |
5.5150 |
5.3867 |
5.7370 |
5.5627 |
| 2022-07-05 |
5.5570 |
37,925.6081 |
5.5911 |
5.2830 |
5.7431 |
5.5698 |
| 2022-07-04 |
5.4315 |
15,916.5716 |
5.2452 |
5.1914 |
5.5785 |
5.5052 |
| 2022-07-03 |
5.2035 |
17,836.4078 |
5.2445 |
5.1159 |
5.2953 |
5.2537 |
| 2022-07-02 |
5.2630 |
23,828.7013 |
5.2255 |
5.1353 |
5.3607 |
5.2642 |
| 2022-07-01 |
5.2577 |
41,844.1016 |
5.3586 |
5.1343 |
5.4746 |
5.2662 |
| 2022-06-30 |
5.1725 |
39,969.7569 |
5.4116 |
5.0076 |
5.4399 |
5.1992 |
| 2022-06-29 |
5.4064 |
57,073.9877 |
5.4730 |
5.2534 |
5.6150 |
5.4436 |
| 2022-06-28 |
5.7421 |
72,690.9075 |
5.7958 |
5.4417 |
6.0231 |
5.5154 |
| 2022-06-27 |
5.9207 |
63,988.0573 |
5.7562 |
5.6860 |
6.1195 |
5.8002 |
| 2022-06-26 |
6.1005 |
56,598.4950 |
6.3246 |
5.8367 |
6.3399 |
5.8713 |
| 2022-06-25 |
6.2093 |
51,121.8711 |
6.1223 |
5.9592 |
6.4565 |
6.2454 |
| 2022-06-24 |
5.9666 |
62,787.1904 |
5.8184 |
5.7380 |
6.2467 |
6.1427 |
| 2022-06-23 |
5.7257 |
43,576.8021 |
5.4641 |
5.4288 |
5.8739 |
5.8013 |
| 2022-06-22 |
5.5291 |
34,455.0063 |
5.7597 |
5.3831 |
5.7708 |
5.4051 |
| 2022-06-21 |
5.9830 |
84,114.8817 |
5.7739 |
5.6707 |
6.2658 |
5.7867 |
| 2022-06-20 |
5.6182 |
97,473.3263 |
5.4845 |
5.2584 |
5.8911 |
5.6949 |