Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
5.2008 |
61,841.0231 |
5.1410 |
4.9051 |
5.5481 |
5.4260 |
| 2022-06-18 |
5.0744 |
122,799.8190 |
5.4455 |
4.6089 |
5.5347 |
5.1660 |
| 2022-06-17 |
5.3967 |
72,727.4561 |
5.3099 |
5.2303 |
5.5518 |
5.4210 |
| 2022-06-16 |
5.5199 |
125,667.4537 |
5.9865 |
5.2510 |
6.0611 |
5.3232 |
| 2022-06-15 |
5.3408 |
134,057.8152 |
5.5690 |
5.0295 |
5.9014 |
5.8549 |
| 2022-06-14 |
5.6277 |
96,170.8563 |
5.4011 |
5.1327 |
5.9304 |
5.5004 |
| 2022-06-13 |
5.6192 |
150,599.5687 |
5.6636 |
5.1412 |
6.1083 |
5.3623 |
| 2022-06-12 |
5.9808 |
415,570.6389 |
5.9527 |
5.4485 |
6.4618 |
5.8795 |
| 2022-06-11 |
6.0616 |
476,180.4322 |
6.0881 |
5.5419 |
6.6729 |
6.3303 |
| 2022-06-10 |
6.2804 |
96,526.7732 |
6.4052 |
6.0564 |
6.5549 |
6.1791 |
| 2022-06-09 |
6.5732 |
87,805.0110 |
6.5059 |
6.2982 |
6.9769 |
6.3729 |
| 2022-06-08 |
6.7508 |
124,228.0630 |
6.8327 |
6.5571 |
6.9945 |
6.6069 |
| 2022-06-07 |
6.9618 |
110,098.4869 |
7.5936 |
6.7490 |
7.6110 |
6.8967 |
| 2022-06-06 |
7.7097 |
74,220.1266 |
7.3455 |
7.3184 |
8.0162 |
7.5581 |
| 2022-06-05 |
7.4614 |
61,291.6895 |
7.7483 |
7.2746 |
7.7548 |
7.4438 |
| 2022-06-04 |
7.6901 |
81,244.7241 |
7.9181 |
7.5087 |
7.9719 |
7.7498 |
| 2022-06-03 |
8.6154 |
53,591.8760 |
9.4525 |
7.8346 |
9.6188 |
7.9101 |
| 2022-06-02 |
8.3979 |
121,299.4278 |
7.6301 |
7.4851 |
9.7092 |
9.5990 |
| 2022-06-01 |
7.9416 |
48,007.5206 |
8.2772 |
7.4276 |
8.4332 |
7.5319 |
| 2022-05-31 |
8.2392 |
52,925.6992 |
8.1075 |
7.9728 |
8.6553 |
8.3701 |
| 2022-05-30 |
7.6075 |
59,322.5766 |
7.1326 |
7.0603 |
7.8430 |
7.7978 |
| 2022-05-29 |
7.1665 |
33,391.9169 |
7.2358 |
6.9707 |
7.4187 |
7.1077 |
| 2022-05-28 |
7.1017 |
29,116.7102 |
6.9654 |
6.7425 |
7.3921 |
7.2844 |
| 2022-05-27 |
7.1699 |
23,693.3983 |
7.2940 |
6.8290 |
7.5087 |
6.9864 |
| 2022-05-26 |
7.4229 |
22,837.0707 |
7.7809 |
6.9317 |
7.9172 |
7.4186 |
| 2022-05-25 |
7.8340 |
39,789.9975 |
7.9278 |
7.6138 |
8.0548 |
7.8019 |
| 2022-05-24 |
7.7057 |
75,240.8326 |
7.7623 |
7.3318 |
7.8901 |
7.7263 |
| 2022-05-23 |
8.2494 |
66,587.2159 |
8.2251 |
7.6310 |
8.8459 |
7.6875 |
| 2022-05-22 |
8.0711 |
43,283.7777 |
8.0196 |
7.8457 |
8.3625 |
8.0778 |
| 2022-05-21 |
7.8717 |
69,667.1805 |
7.7613 |
7.6095 |
8.2119 |
7.9878 |
| 2022-05-20 |
8.0279 |
87,458.8197 |
8.1949 |
7.5481 |
8.4380 |
7.7974 |
| 2022-05-19 |
7.7673 |
72,992.1216 |
7.4909 |
7.2958 |
8.3263 |
7.9700 |
| 2022-05-18 |
7.8916 |
57,310.7502 |
8.6222 |
7.5197 |
8.7642 |
7.7135 |
| 2022-05-17 |
8.4193 |
47,994.4347 |
8.1130 |
8.0902 |
8.7091 |
8.5831 |
| 2022-05-16 |
8.5217 |
70,784.1113 |
9.2317 |
8.0887 |
9.2317 |
8.1385 |
| 2022-05-15 |
8.5472 |
161,046.8968 |
8.5259 |
8.0410 |
9.1939 |
9.1925 |
| 2022-05-14 |
8.4149 |
212,658.4182 |
9.2888 |
7.6531 |
9.4261 |
8.3586 |
| 2022-05-13 |
8.7445 |
160,571.2165 |
7.2131 |
7.1171 |
10.2770 |
8.8021 |
| 2022-05-12 |
6.9934 |
69,020.8201 |
7.4109 |
6.0152 |
8.0476 |
7.1751 |
| 2022-05-11 |
9.2141 |
125,755.2738 |
10.5250 |
7.0290 |
10.8680 |
7.4785 |
| 2022-05-10 |
10.7618 |
106,039.6157 |
9.9149 |
9.6047 |
11.5990 |
10.6430 |
| 2022-05-09 |
10.9664 |
62,010.6918 |
11.8840 |
10.0450 |
12.1640 |
10.5940 |
| 2022-05-08 |
11.9985 |
29,863.9918 |
12.0480 |
11.7050 |
12.2980 |
12.1440 |
| 2022-05-07 |
12.2260 |
20,781.0303 |
12.4790 |
11.6770 |
12.5280 |
12.0680 |
| 2022-05-06 |
12.5379 |
20,703.7617 |
12.7020 |
12.1830 |
12.7920 |
12.5070 |
| 2022-05-05 |
13.2546 |
53,316.1846 |
14.2570 |
12.2450 |
14.5590 |
12.7080 |
| 2022-05-04 |
13.6215 |
34,743.3224 |
12.8330 |
12.7710 |
14.4170 |
14.2660 |
| 2022-05-03 |
13.1363 |
34,203.7356 |
12.9410 |
12.5220 |
13.5180 |
12.7900 |
| 2022-05-02 |
12.7857 |
26,888.8311 |
13.0560 |
12.3360 |
13.2170 |
13.0640 |
| 2022-05-01 |
12.6995 |
37,866.0052 |
12.4150 |
12.1630 |
13.3750 |
12.6890 |