Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
3.2224 |
42,957.7636 |
3.3036 |
3.0255 |
3.3082 |
3.1342 |
| 2023-10-01 |
3.2156 |
26,488.1510 |
3.1597 |
3.1552 |
3.2624 |
3.2403 |
| 2023-09-30 |
3.1660 |
11,898.6488 |
3.1378 |
3.1098 |
3.2107 |
3.1886 |
| 2023-09-29 |
3.1433 |
36,844.0535 |
3.0821 |
3.0574 |
3.1913 |
3.1536 |
| 2023-09-28 |
3.0305 |
22,909.8459 |
2.9308 |
2.9270 |
3.0774 |
3.0639 |
| 2023-09-27 |
2.9643 |
19,585.5973 |
2.9573 |
2.9352 |
3.0253 |
2.9483 |
| 2023-09-26 |
2.9414 |
14,735.1160 |
2.9945 |
2.9225 |
3.0061 |
2.9463 |
| 2023-09-25 |
2.9708 |
14,465.3825 |
2.9172 |
2.8924 |
3.0094 |
2.9831 |
| 2023-09-24 |
2.9525 |
6,404.4329 |
2.9561 |
2.9288 |
2.9878 |
2.9294 |
| 2023-09-23 |
2.9362 |
3,481.1103 |
2.9257 |
2.9144 |
2.9651 |
2.9601 |
| 2023-09-22 |
2.9082 |
17,447.0585 |
2.8953 |
2.8361 |
2.9353 |
2.9305 |
| 2023-09-21 |
2.9409 |
18,716.1380 |
2.9986 |
2.8799 |
3.0151 |
2.9047 |
| 2023-09-20 |
2.9960 |
15,567.2532 |
3.0294 |
2.9442 |
3.0372 |
2.9747 |
| 2023-09-19 |
3.0249 |
8,748.3683 |
2.9909 |
2.9739 |
3.0559 |
3.0213 |
| 2023-09-18 |
2.9735 |
20,637.7841 |
2.9275 |
2.9038 |
3.0253 |
2.9664 |
| 2023-09-17 |
2.9559 |
27,305.2370 |
2.9914 |
2.8695 |
3.0014 |
2.9002 |
| 2023-09-16 |
3.0408 |
19,001.7953 |
3.0020 |
2.9669 |
3.0848 |
2.9968 |
| 2023-09-15 |
2.9468 |
22,979.8748 |
2.9126 |
2.8931 |
3.0014 |
2.9730 |
| 2023-09-14 |
2.9335 |
22,516.9458 |
2.9318 |
2.9057 |
2.9712 |
2.9501 |
| 2023-09-13 |
2.9213 |
24,655.9271 |
2.9364 |
2.8655 |
2.9771 |
2.9306 |
| 2023-09-12 |
3.0192 |
53,985.7824 |
2.9578 |
2.9364 |
3.0857 |
2.9439 |
| 2023-09-11 |
2.9948 |
27,047.8576 |
3.0955 |
2.9108 |
3.1010 |
2.9496 |
| 2023-09-10 |
3.1294 |
28,732.5646 |
3.2584 |
3.0329 |
3.2584 |
3.1021 |
| 2023-09-09 |
3.2787 |
7,990.5437 |
3.2977 |
3.2635 |
3.3051 |
3.2838 |
| 2023-09-08 |
3.3123 |
11,687.4255 |
3.3697 |
3.2722 |
3.3821 |
3.2919 |
| 2023-09-07 |
3.3401 |
17,464.2537 |
3.3732 |
3.3091 |
3.3918 |
3.3422 |
| 2023-09-06 |
3.3126 |
15,111.3382 |
3.3052 |
3.2442 |
3.3744 |
3.3258 |
| 2023-09-05 |
3.2912 |
25,318.6467 |
3.2726 |
3.2589 |
3.3266 |
3.2921 |
| 2023-09-04 |
3.2684 |
11,185.2515 |
3.2608 |
3.2084 |
3.3335 |
3.2292 |
| 2023-09-03 |
3.2480 |
8,159.5048 |
3.2561 |
3.2097 |
3.2776 |
3.2478 |
| 2023-09-02 |
3.2554 |
9,452.0285 |
3.2430 |
3.2128 |
3.2761 |
3.2152 |
| 2023-09-01 |
3.2979 |
15,449.3202 |
3.3433 |
3.1873 |
3.3766 |
3.2346 |
| 2023-08-31 |
3.4087 |
25,029.6461 |
3.4901 |
3.2622 |
3.4906 |
3.3435 |
| 2023-08-30 |
3.5351 |
30,128.1454 |
3.6471 |
3.4578 |
3.6477 |
3.4874 |
| 2023-08-29 |
3.6368 |
56,824.5579 |
3.4902 |
3.4183 |
3.7408 |
3.6944 |
| 2023-08-28 |
3.4720 |
16,599.0882 |
3.4840 |
3.4361 |
3.5079 |
3.4635 |
| 2023-08-27 |
3.5594 |
18,673.3568 |
3.5539 |
3.4995 |
3.6397 |
3.5027 |
| 2023-08-26 |
3.5276 |
7,334.3006 |
3.5040 |
3.4963 |
3.5640 |
3.5640 |
| 2023-08-25 |
3.5221 |
28,847.9951 |
3.5985 |
3.4660 |
3.5988 |
3.4920 |
| 2023-08-24 |
3.5771 |
25,429.1987 |
3.6003 |
3.5200 |
3.6835 |
3.6692 |
| 2023-08-23 |
3.4954 |
35,844.6968 |
3.4233 |
3.3738 |
3.6328 |
3.6011 |
| 2023-08-22 |
3.4720 |
69,631.7302 |
3.4956 |
3.2561 |
3.5226 |
3.4191 |
| 2023-08-21 |
3.5069 |
8,348.8330 |
3.5849 |
3.4337 |
3.5942 |
3.4621 |
| 2023-08-20 |
3.5618 |
9,220.6963 |
3.5616 |
3.5123 |
3.5994 |
3.5816 |
| 2023-08-19 |
3.5085 |
11,960.5267 |
3.5138 |
3.4735 |
3.5658 |
3.5470 |
| 2023-08-18 |
3.4678 |
32,404.1803 |
3.4055 |
3.3919 |
3.5323 |
3.5062 |
| 2023-08-17 |
3.7082 |
34,349.7807 |
3.6834 |
3.6346 |
3.8183 |
3.7361 |
| 2023-08-16 |
3.7073 |
42,868.2863 |
3.8242 |
3.5760 |
3.8501 |
3.6834 |
| 2023-08-15 |
3.8963 |
14,610.4497 |
4.0528 |
3.6239 |
4.0822 |
3.8299 |
| 2023-08-14 |
4.0873 |
19,186.5671 |
4.0327 |
4.0226 |
4.1230 |
4.0655 |