Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-13 |
4.0566 |
5,064.6148 |
4.0516 |
4.0262 |
4.0858 |
4.0297 |
| 2023-08-12 |
4.0436 |
1,297.8224 |
4.0327 |
4.0199 |
4.0583 |
4.0480 |
| 2023-08-11 |
4.0240 |
3,385.6645 |
4.0330 |
4.0021 |
4.0483 |
4.0341 |
| 2023-08-10 |
4.0416 |
9,977.1834 |
4.0847 |
4.0133 |
4.1010 |
4.0280 |
| 2023-08-09 |
4.0998 |
8,602.2400 |
4.1076 |
4.0622 |
4.1381 |
4.0798 |
| 2023-08-08 |
4.1115 |
18,236.0209 |
4.0983 |
4.0539 |
4.1700 |
4.1700 |
| 2023-08-07 |
4.0938 |
13,136.2815 |
4.1181 |
4.0052 |
4.1691 |
4.0896 |
| 2023-08-06 |
4.0802 |
6,873.0391 |
4.0144 |
4.0138 |
4.1299 |
4.1184 |
| 2023-08-05 |
4.0307 |
3,314.1548 |
4.0307 |
4.0093 |
4.0477 |
4.0233 |
| 2023-08-04 |
4.0128 |
6,906.2026 |
4.0389 |
3.9823 |
4.0759 |
4.0118 |
| 2023-08-03 |
4.0846 |
5,296.7943 |
4.1364 |
4.0220 |
4.1625 |
4.0265 |
| 2023-08-02 |
4.1570 |
10,428.5928 |
4.2497 |
4.1118 |
4.2775 |
4.1443 |
| 2023-08-01 |
4.1472 |
17,283.6141 |
4.2115 |
4.0873 |
4.2216 |
4.2087 |
| 2023-07-31 |
4.2416 |
9,568.6696 |
4.2679 |
4.1791 |
4.2888 |
4.1791 |
| 2023-07-30 |
4.3307 |
7,108.2807 |
4.3331 |
4.2569 |
4.3738 |
4.3027 |
| 2023-07-29 |
4.3335 |
5,299.2996 |
4.3091 |
4.2780 |
4.3818 |
4.3394 |
| 2023-07-28 |
4.2725 |
17,367.7376 |
4.2163 |
4.1825 |
4.3556 |
4.3252 |
| 2023-07-27 |
4.1066 |
3,878.6654 |
4.0740 |
4.0533 |
4.1607 |
4.0689 |
| 2023-07-26 |
4.0298 |
4,644.7576 |
4.0279 |
3.9966 |
4.0815 |
4.0622 |
| 2023-07-25 |
4.0123 |
4,464.8261 |
4.0100 |
3.9783 |
4.0678 |
4.0244 |
| 2023-07-24 |
4.0592 |
18,493.3438 |
4.2158 |
3.9522 |
4.2207 |
3.9611 |
| 2023-07-23 |
4.2471 |
19,785.2658 |
4.1373 |
4.1373 |
4.3250 |
4.2009 |
| 2023-07-22 |
4.1025 |
11,285.4465 |
4.0598 |
4.0598 |
4.1443 |
4.1278 |
| 2023-07-21 |
4.0844 |
8,095.9716 |
4.0458 |
4.0143 |
4.1265 |
4.0589 |
| 2023-07-20 |
4.0897 |
16,933.6075 |
4.0613 |
4.0083 |
4.1611 |
4.0377 |
| 2023-07-19 |
4.0939 |
8,214.2799 |
4.0718 |
4.0374 |
4.1432 |
4.0626 |
| 2023-07-18 |
4.0290 |
18,653.5665 |
4.0945 |
3.9296 |
4.1157 |
4.0687 |
| 2023-07-17 |
4.0797 |
11,523.6390 |
4.0795 |
3.9915 |
4.1543 |
4.0641 |
| 2023-07-16 |
4.1427 |
30,526.7217 |
4.2045 |
4.0837 |
4.2175 |
4.1178 |
| 2023-07-15 |
4.2038 |
19,527.8944 |
4.2488 |
4.1306 |
4.2781 |
4.1988 |
| 2023-07-14 |
4.3315 |
49,993.8669 |
4.3962 |
4.1267 |
4.5125 |
4.1588 |
| 2023-07-13 |
4.2985 |
40,019.4969 |
4.1272 |
4.1044 |
4.3988 |
4.3335 |
| 2023-07-12 |
4.1357 |
20,708.3294 |
4.1137 |
4.0508 |
4.2228 |
4.1281 |
| 2023-07-11 |
4.1119 |
12,896.5867 |
4.0718 |
4.0361 |
4.1664 |
4.0747 |
| 2023-07-10 |
4.0363 |
47,259.4175 |
4.0208 |
3.9084 |
4.1787 |
4.0673 |
| 2023-07-09 |
4.0620 |
10,643.4196 |
4.0477 |
4.0315 |
4.0939 |
4.0531 |
| 2023-07-08 |
4.0409 |
18,035.2510 |
4.0996 |
3.9691 |
4.1537 |
3.9782 |
| 2023-07-07 |
4.0892 |
5,723.1655 |
4.0513 |
4.0025 |
4.1248 |
4.0942 |
| 2023-07-06 |
4.3222 |
29,901.7261 |
4.2348 |
4.1175 |
4.3930 |
4.1764 |
| 2023-07-05 |
4.2398 |
20,890.2169 |
4.3651 |
4.1659 |
4.4330 |
4.2517 |
| 2023-07-04 |
4.4191 |
9,076.1548 |
4.4611 |
4.3111 |
4.5176 |
4.3682 |
| 2023-07-03 |
4.4483 |
21,695.5439 |
4.1934 |
4.1583 |
4.5727 |
4.5038 |
| 2023-07-02 |
4.1454 |
4,509.9810 |
4.2122 |
4.1035 |
4.2122 |
4.1257 |
| 2023-07-01 |
4.1549 |
10,149.7439 |
4.0980 |
4.0926 |
4.2305 |
4.1990 |
| 2023-06-30 |
4.0786 |
35,883.1220 |
4.0410 |
3.8039 |
4.2688 |
4.1024 |
| 2023-06-29 |
4.0586 |
9,120.3605 |
4.0406 |
3.9978 |
4.1267 |
4.0095 |
| 2023-06-28 |
4.1417 |
12,814.6534 |
4.3362 |
3.9156 |
4.3362 |
4.0425 |
| 2023-06-27 |
4.3468 |
11,231.4760 |
4.2605 |
4.2504 |
4.4075 |
4.3240 |
| 2023-06-26 |
4.2693 |
17,558.9410 |
4.3247 |
4.1652 |
4.3648 |
4.2321 |
| 2023-06-25 |
4.3799 |
12,223.8572 |
4.2541 |
4.2408 |
4.4629 |
4.3258 |