Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-20 |
4.5227 |
47,468.3358 |
4.5865 |
4.3947 |
4.6086 |
4.5235 |
| 2023-11-19 |
4.4491 |
34,574.2465 |
4.3031 |
4.2390 |
4.5776 |
4.5205 |
| 2023-11-18 |
4.2123 |
27,632.6014 |
4.3347 |
4.0200 |
4.3347 |
4.2724 |
| 2023-11-17 |
4.3196 |
37,569.4774 |
4.4169 |
4.1591 |
4.5118 |
4.2820 |
| 2023-11-16 |
4.5946 |
53,175.9697 |
4.7251 |
4.3957 |
4.7906 |
4.4176 |
| 2023-11-15 |
4.4068 |
40,112.6628 |
4.2752 |
4.2280 |
4.6243 |
4.6242 |
| 2023-11-14 |
4.4048 |
63,859.1820 |
4.5231 |
4.1309 |
4.5436 |
4.1807 |
| 2023-11-13 |
4.7367 |
92,726.2365 |
4.6756 |
4.5212 |
4.9340 |
4.5407 |
| 2023-11-12 |
4.4790 |
62,980.4759 |
4.4598 |
4.2858 |
4.6941 |
4.6937 |
| 2023-11-11 |
4.3849 |
69,357.5166 |
4.3852 |
4.2428 |
4.5574 |
4.4282 |
| 2023-11-10 |
4.1007 |
52,671.7950 |
4.0871 |
3.9967 |
4.2539 |
4.1803 |
| 2023-11-09 |
4.2578 |
41,062.4154 |
4.2702 |
3.7804 |
4.4214 |
3.9914 |
| 2023-11-08 |
4.1933 |
21,791.2096 |
4.1898 |
4.1194 |
4.2812 |
4.2713 |
| 2023-11-07 |
4.1779 |
42,775.5689 |
4.2395 |
4.0410 |
4.2671 |
4.2133 |
| 2023-11-06 |
4.1870 |
68,688.6364 |
4.0584 |
3.9946 |
4.2954 |
4.2515 |
| 2023-11-05 |
4.0880 |
58,225.5189 |
4.0189 |
3.9900 |
4.2086 |
4.0039 |
| 2023-11-04 |
3.9567 |
35,559.4220 |
3.9624 |
3.8557 |
4.0282 |
3.9959 |
| 2023-11-03 |
3.9000 |
26,392.2246 |
4.0173 |
3.8083 |
4.0173 |
3.8736 |
| 2023-11-02 |
4.0157 |
45,438.0741 |
4.0761 |
3.8894 |
4.1625 |
3.9785 |
| 2023-11-01 |
3.8823 |
37,948.0187 |
3.9330 |
3.7754 |
4.0441 |
4.0441 |
| 2023-10-31 |
3.9618 |
29,583.7862 |
4.0334 |
3.8112 |
4.1191 |
3.9019 |
| 2023-10-30 |
3.9845 |
24,856.8417 |
4.0272 |
3.9182 |
4.0756 |
3.9709 |
| 2023-10-29 |
3.8335 |
49,651.9765 |
3.7057 |
3.6666 |
4.1870 |
4.0858 |
| 2023-10-28 |
3.6206 |
30,800.1678 |
3.5084 |
3.5080 |
3.7088 |
3.7049 |
| 2023-10-27 |
3.5058 |
22,486.8906 |
3.5459 |
3.4477 |
3.5606 |
3.4996 |
| 2023-10-26 |
3.5687 |
40,394.2962 |
3.5561 |
3.4564 |
3.7003 |
3.5266 |
| 2023-10-25 |
3.6015 |
47,173.5028 |
3.6039 |
3.5172 |
3.6990 |
3.5339 |
| 2023-10-24 |
3.5523 |
41,802.2989 |
3.5127 |
3.4661 |
3.6562 |
3.5154 |
| 2023-10-23 |
3.3286 |
61,189.9681 |
3.2364 |
3.2087 |
3.4953 |
3.4820 |
| 2023-10-22 |
3.1897 |
28,202.2195 |
3.2205 |
3.1150 |
3.2376 |
3.1944 |
| 2023-10-21 |
3.1900 |
30,863.7001 |
3.1250 |
3.1197 |
3.2483 |
3.2298 |
| 2023-10-20 |
3.0962 |
33,380.7919 |
2.9987 |
2.9888 |
3.1451 |
3.1152 |
| 2023-10-19 |
3.0101 |
32,867.6949 |
3.0522 |
2.9579 |
3.0608 |
2.9879 |
| 2023-10-18 |
3.0869 |
59,570.6849 |
3.0684 |
3.0476 |
3.1247 |
3.0738 |
| 2023-10-17 |
3.1425 |
43,572.0169 |
3.1550 |
3.0414 |
3.1823 |
3.1315 |
| 2023-10-16 |
3.1707 |
40,527.4230 |
3.1463 |
3.1213 |
3.2585 |
3.1543 |
| 2023-10-15 |
3.1630 |
47,858.4337 |
3.1044 |
3.0962 |
3.2066 |
3.1386 |
| 2023-10-14 |
3.0943 |
12,837.7519 |
3.0600 |
3.0472 |
3.1291 |
3.0970 |
| 2023-10-13 |
2.9769 |
9,176.7097 |
2.9316 |
2.9257 |
3.0133 |
3.0133 |
| 2023-10-12 |
2.9090 |
24,056.5742 |
2.9345 |
2.8767 |
2.9378 |
2.9318 |
| 2023-10-11 |
2.9253 |
35,645.7363 |
2.9734 |
2.8788 |
2.9823 |
2.9296 |
| 2023-10-10 |
2.9480 |
31,862.3523 |
2.9252 |
2.9169 |
2.9810 |
2.9624 |
| 2023-10-09 |
2.9813 |
55,317.4935 |
3.0911 |
2.8692 |
3.1184 |
2.9186 |
| 2023-10-08 |
3.1020 |
31,844.5125 |
3.0883 |
3.0520 |
3.1309 |
3.0922 |
| 2023-10-07 |
3.0988 |
18,701.2952 |
3.0710 |
3.0641 |
3.1264 |
3.0710 |
| 2023-10-06 |
3.0792 |
21,496.6134 |
3.0524 |
3.0388 |
3.1242 |
3.0850 |
| 2023-10-05 |
3.1054 |
19,438.5216 |
3.1578 |
3.0317 |
3.1731 |
3.0668 |
| 2023-10-04 |
3.1460 |
40,963.9187 |
3.1124 |
3.0199 |
3.2051 |
3.1741 |
| 2023-10-03 |
3.0963 |
25,999.8001 |
3.1235 |
3.0536 |
3.1398 |
3.1041 |
| 2023-10-02 |
3.2224 |
42,957.7636 |
3.3036 |
3.0255 |
3.3082 |
3.1342 |