Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-09 |
13.1803 |
48,654.4825 |
13.7090 |
12.5000 |
13.8940 |
12.6320 |
| 2024-01-08 |
12.3535 |
42,332.6235 |
11.2820 |
10.3430 |
13.8280 |
13.6140 |
| 2024-01-07 |
11.9819 |
23,927.4639 |
12.0140 |
11.1630 |
12.7880 |
11.3810 |
| 2024-01-06 |
12.0977 |
16,187.0689 |
13.2370 |
11.6450 |
13.2370 |
11.9990 |
| 2024-01-05 |
13.3160 |
51,678.5379 |
13.9250 |
12.6980 |
14.5070 |
13.2440 |
| 2024-01-04 |
14.2971 |
23,917.0991 |
14.4040 |
13.5590 |
15.1850 |
14.2860 |
| 2024-01-03 |
14.7748 |
42,235.8525 |
14.0170 |
12.0980 |
16.2930 |
14.6290 |
| 2024-01-02 |
13.6420 |
37,199.1092 |
12.9510 |
12.5110 |
15.0140 |
14.5130 |
| 2024-01-01 |
13.3734 |
44,315.9355 |
13.3080 |
12.7000 |
13.9660 |
13.0700 |
| 2023-12-31 |
13.5082 |
68,354.5251 |
12.2270 |
11.9300 |
15.2440 |
13.3450 |
| 2023-12-30 |
10.5237 |
72,307.9795 |
9.3979 |
9.3979 |
11.4420 |
11.3830 |
| 2023-12-29 |
9.4108 |
31,134.5781 |
9.7620 |
9.1146 |
9.8965 |
9.3782 |
| 2023-12-28 |
9.8426 |
47,606.4246 |
9.2088 |
9.2088 |
10.4400 |
9.9844 |
| 2023-12-27 |
8.9950 |
15,850.6223 |
9.2434 |
8.7777 |
9.2699 |
9.0397 |
| 2023-12-26 |
9.3592 |
26,013.6212 |
9.5341 |
8.4011 |
9.7648 |
9.0006 |
| 2023-12-25 |
9.5863 |
26,990.1219 |
9.8021 |
9.2960 |
9.8879 |
9.5266 |
| 2023-12-24 |
9.7573 |
40,883.9440 |
9.5480 |
9.3451 |
10.2410 |
9.9958 |
| 2023-12-23 |
9.1428 |
18,721.5719 |
9.3589 |
8.8174 |
9.4767 |
9.1576 |
| 2023-12-22 |
9.8258 |
65,939.8844 |
9.1768 |
9.0788 |
10.9710 |
9.3384 |
| 2023-12-21 |
8.8900 |
33,419.5922 |
8.7900 |
8.5504 |
9.2104 |
9.1769 |
| 2023-12-20 |
9.3508 |
32,214.4671 |
9.2890 |
9.1000 |
9.6695 |
9.2489 |
| 2023-12-19 |
9.8184 |
52,987.2655 |
9.7607 |
9.2563 |
10.9000 |
9.5121 |
| 2023-12-18 |
9.7525 |
74,678.5836 |
10.5580 |
9.1650 |
10.7650 |
9.7442 |
| 2023-12-17 |
10.8836 |
110,561.1069 |
10.0040 |
9.7852 |
11.7370 |
11.0660 |
| 2023-12-16 |
9.2623 |
109,480.9080 |
7.2054 |
7.0965 |
11.9240 |
10.2620 |
| 2023-12-15 |
6.7502 |
74,148.4522 |
6.3584 |
6.2171 |
7.4815 |
7.2442 |
| 2023-12-14 |
6.4127 |
68,078.6786 |
6.2689 |
6.1684 |
6.6381 |
6.3440 |
| 2023-12-13 |
5.7736 |
99,310.4563 |
5.5487 |
5.5143 |
6.2317 |
6.1561 |
| 2023-12-12 |
5.5335 |
48,474.5577 |
5.2827 |
5.2827 |
5.7251 |
5.4805 |
| 2023-12-11 |
5.3283 |
75,050.5162 |
5.5955 |
4.9763 |
5.7086 |
5.1471 |
| 2023-12-10 |
5.4261 |
26,235.3207 |
5.5792 |
5.2814 |
5.5907 |
5.5331 |
| 2023-12-09 |
5.4359 |
39,262.1698 |
5.2317 |
5.2317 |
5.6613 |
5.5775 |
| 2023-12-08 |
5.1516 |
6,291.7841 |
5.0812 |
5.0429 |
5.2733 |
5.2494 |
| 2023-12-07 |
4.9356 |
16,696.8209 |
4.8951 |
4.7760 |
5.0554 |
5.0124 |
| 2023-12-06 |
5.0164 |
45,831.7111 |
5.1263 |
4.8246 |
5.3002 |
4.8650 |
| 2023-12-05 |
5.0276 |
25,093.7527 |
5.1174 |
4.9071 |
5.1968 |
5.0542 |
| 2023-12-04 |
5.0057 |
58,022.2022 |
4.7067 |
4.6909 |
5.2432 |
4.9615 |
| 2023-12-03 |
4.7683 |
13,688.1761 |
4.8268 |
4.6610 |
4.8618 |
4.7148 |
| 2023-12-02 |
4.7462 |
24,591.9159 |
4.6907 |
4.6639 |
4.8760 |
4.8321 |
| 2023-12-01 |
4.7365 |
49,487.9846 |
4.5565 |
4.5327 |
4.8245 |
4.6989 |
| 2023-11-30 |
4.4743 |
12,737.9477 |
4.5060 |
4.4350 |
4.5616 |
4.4899 |
| 2023-11-29 |
4.5617 |
24,208.6189 |
4.5867 |
4.4566 |
4.6658 |
4.4622 |
| 2023-11-28 |
4.5064 |
19,849.9282 |
4.4727 |
4.4082 |
4.6505 |
4.5808 |
| 2023-11-27 |
4.4718 |
32,474.6104 |
4.6303 |
4.3523 |
4.7064 |
4.4119 |
| 2023-11-26 |
4.6532 |
26,240.5359 |
4.7114 |
4.4992 |
4.7612 |
4.6691 |
| 2023-11-25 |
4.7069 |
60,671.7612 |
4.6014 |
4.5790 |
4.7783 |
4.7354 |
| 2023-11-24 |
4.5884 |
39,409.5149 |
4.5952 |
4.5188 |
4.6800 |
4.5606 |
| 2023-11-23 |
4.5465 |
50,708.7246 |
4.4362 |
4.4362 |
4.6404 |
4.5835 |
| 2023-11-22 |
4.2692 |
22,381.8935 |
4.0777 |
4.0773 |
4.3986 |
4.3831 |
| 2023-11-21 |
4.4295 |
39,322.1434 |
4.5195 |
4.0604 |
4.6643 |
4.0869 |