Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
19.5302 |
30,244.7385 |
19.1300 |
18.2680 |
21.1350 |
18.4850 |
| 2024-03-26 |
19.1346 |
22,801.4366 |
17.6760 |
17.3050 |
20.4190 |
19.4270 |
| 2024-03-25 |
16.7802 |
28,119.0906 |
15.1400 |
15.1400 |
17.5730 |
16.7640 |
| 2024-03-24 |
14.2066 |
15,472.9480 |
13.5640 |
13.5600 |
14.9930 |
14.9030 |
| 2024-03-23 |
13.4511 |
7,004.2899 |
13.2610 |
12.8490 |
13.8570 |
13.5710 |
| 2024-03-22 |
13.0141 |
101,227.2236 |
12.6800 |
12.5280 |
13.8730 |
13.7870 |
| 2024-03-21 |
12.4155 |
11,800.9065 |
11.9350 |
11.6480 |
13.0530 |
12.7610 |
| 2024-03-20 |
11.2113 |
11,562.5756 |
10.9770 |
10.5800 |
11.8920 |
11.8540 |
| 2024-03-19 |
11.3662 |
23,879.5026 |
12.4260 |
10.7500 |
12.5660 |
11.5980 |
| 2024-03-18 |
12.4904 |
14,523.3254 |
12.5430 |
11.7750 |
12.8050 |
12.1270 |
| 2024-03-17 |
12.1444 |
35,791.3566 |
12.3330 |
11.4830 |
12.7310 |
12.6570 |
| 2024-03-16 |
12.4672 |
23,672.0670 |
12.8690 |
12.0000 |
13.2710 |
12.0900 |
| 2024-03-15 |
12.7119 |
103,963.1491 |
13.9670 |
12.0550 |
14.1090 |
12.8580 |
| 2024-03-14 |
13.9240 |
19,734.2879 |
14.4610 |
13.5870 |
14.6530 |
13.7510 |
| 2024-03-13 |
14.5857 |
37,051.6382 |
14.6720 |
14.0820 |
14.9100 |
14.3690 |
| 2024-03-12 |
14.1697 |
13,300.1384 |
15.2330 |
13.7770 |
15.3080 |
14.2170 |
| 2024-03-11 |
14.4272 |
25,724.9270 |
14.1840 |
13.3000 |
15.1370 |
15.1370 |
| 2024-03-10 |
14.4609 |
3,089.8774 |
14.7190 |
13.9460 |
14.8370 |
14.2070 |
| 2024-03-09 |
14.9582 |
5,259.0835 |
14.6570 |
14.5250 |
15.3110 |
14.7790 |
| 2024-03-08 |
14.4896 |
20,207.0025 |
14.9950 |
14.0410 |
15.1470 |
14.4610 |
| 2024-03-07 |
14.8556 |
32,314.0556 |
15.3690 |
14.3980 |
15.8880 |
14.9570 |
| 2024-03-06 |
14.3460 |
38,528.4288 |
14.0580 |
13.7190 |
15.5640 |
15.0440 |
| 2024-03-05 |
13.6858 |
122,199.9718 |
13.4390 |
11.2030 |
16.9070 |
13.7570 |
| 2024-03-04 |
13.1898 |
14,782.5475 |
13.1720 |
12.8100 |
13.6270 |
12.9260 |
| 2024-03-03 |
13.0681 |
28,280.6195 |
13.2140 |
12.5030 |
13.8030 |
13.3190 |
| 2024-03-02 |
12.9650 |
7,445.7977 |
12.9850 |
12.7850 |
13.6230 |
13.2670 |
| 2024-03-01 |
12.8575 |
28,354.0590 |
12.6010 |
12.5890 |
13.0080 |
12.9230 |
| 2024-02-29 |
12.9787 |
58,192.9121 |
12.5280 |
12.4180 |
13.4550 |
12.6860 |
| 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 |