Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-21 |
5.5620 |
65,265.2620 |
5.5012 |
5.3974 |
5.7172 |
5.6698 |
| 2023-01-20 |
5.1354 |
69,718.1984 |
5.1311 |
4.9211 |
5.6144 |
5.6076 |
| 2023-01-19 |
5.0055 |
52,323.4146 |
4.9411 |
4.8668 |
5.1529 |
5.0811 |
| 2023-01-18 |
5.2852 |
140,603.8714 |
5.0975 |
4.9198 |
5.5691 |
4.9503 |
| 2023-01-17 |
5.2479 |
180,292.7771 |
5.0322 |
4.9153 |
5.4776 |
5.1342 |
| 2023-01-16 |
5.0490 |
134,509.2148 |
5.1499 |
4.8349 |
5.2793 |
5.0749 |
| 2023-01-15 |
5.1643 |
246,739.1090 |
5.0587 |
4.9281 |
5.4271 |
5.1306 |
| 2023-01-14 |
4.9038 |
156,069.3639 |
4.6048 |
4.5954 |
5.3447 |
4.9238 |
| 2023-01-13 |
4.4746 |
57,053.6155 |
4.5100 |
4.3576 |
4.6731 |
4.6035 |
| 2023-01-12 |
4.3844 |
110,287.2733 |
4.3458 |
4.1859 |
4.5408 |
4.5277 |
| 2023-01-11 |
4.2377 |
88,638.5619 |
4.3180 |
4.1073 |
4.3727 |
4.2828 |
| 2023-01-10 |
4.2457 |
66,296.4257 |
4.2495 |
4.1691 |
4.3349 |
4.2938 |
| 2023-01-09 |
4.2714 |
138,074.7430 |
4.1163 |
4.0955 |
4.3778 |
4.2596 |
| 2023-01-08 |
4.0485 |
43,390.8375 |
4.0125 |
3.9402 |
4.1252 |
4.0901 |
| 2023-01-07 |
3.9737 |
41,971.1963 |
3.9013 |
3.8915 |
4.0409 |
3.9893 |
| 2023-01-06 |
3.8290 |
47,625.0665 |
3.8204 |
3.7619 |
3.9150 |
3.9083 |
| 2023-01-05 |
3.8740 |
43,137.8713 |
3.9415 |
3.8200 |
3.9661 |
3.8485 |
| 2023-01-04 |
3.9768 |
56,030.2770 |
3.9121 |
3.8919 |
4.0414 |
3.9282 |
| 2023-01-03 |
3.9456 |
82,750.9941 |
4.0122 |
3.8321 |
4.0545 |
3.9127 |
| 2023-01-02 |
4.1176 |
35,495.9012 |
4.0219 |
3.9286 |
4.2222 |
4.1649 |
| 2023-01-01 |
3.9611 |
17,413.6351 |
3.9319 |
3.9129 |
4.0523 |
4.0469 |
| 2022-12-31 |
4.0987 |
37,349.4799 |
4.1225 |
3.9848 |
4.1851 |
3.9943 |
| 2022-12-30 |
4.0156 |
39,575.9799 |
4.0100 |
3.8894 |
4.0938 |
4.0675 |
| 2022-12-29 |
4.0250 |
46,968.3293 |
3.9589 |
3.9104 |
4.1010 |
3.9877 |
| 2022-12-28 |
3.9279 |
76,075.7899 |
3.8368 |
3.7781 |
4.0365 |
3.9639 |
| 2022-12-27 |
3.8547 |
12,813.4300 |
3.8551 |
3.7608 |
3.9351 |
3.7884 |
| 2022-12-26 |
3.8430 |
15,887.8974 |
3.7660 |
3.7578 |
3.9191 |
3.8313 |
| 2022-12-25 |
3.7438 |
8,493.1489 |
3.7324 |
3.6960 |
3.7823 |
3.7479 |
| 2022-12-24 |
3.7132 |
5,162.0189 |
3.6647 |
3.6549 |
3.7534 |
3.7342 |
| 2022-12-23 |
3.7152 |
12,595.6322 |
3.7491 |
3.6349 |
3.7853 |
3.6622 |
| 2022-12-22 |
3.7055 |
24,279.9769 |
3.7218 |
3.6131 |
3.7780 |
3.7183 |
| 2022-12-21 |
3.6532 |
34,629.7376 |
3.7091 |
3.5795 |
3.7388 |
3.6883 |
| 2022-12-20 |
3.6395 |
53,321.6213 |
3.4935 |
3.4575 |
3.7326 |
3.7049 |
| 2022-12-19 |
3.6133 |
28,096.0975 |
3.6881 |
3.3568 |
3.7425 |
3.5045 |
| 2022-12-18 |
3.6572 |
4,085.2305 |
3.6822 |
3.6026 |
3.7347 |
3.7053 |
| 2022-12-17 |
3.6253 |
52,733.2614 |
3.5582 |
3.4206 |
3.7724 |
3.6598 |
| 2022-12-16 |
3.7852 |
25,698.1787 |
3.9284 |
3.4968 |
3.9819 |
3.5989 |
| 2022-12-15 |
3.9861 |
18,841.7972 |
3.9965 |
3.8635 |
4.0540 |
3.9365 |
| 2022-12-14 |
4.1103 |
9,163.9740 |
4.1728 |
3.9668 |
4.2202 |
4.0142 |
| 2022-12-13 |
4.1251 |
20,067.4930 |
4.1738 |
3.9462 |
4.2932 |
4.1699 |
| 2022-12-12 |
4.1588 |
16,891.0388 |
4.2104 |
4.0753 |
4.2304 |
4.1702 |
| 2022-12-11 |
4.4170 |
8,055.1058 |
4.4076 |
4.1904 |
4.4618 |
4.2329 |
| 2022-12-10 |
4.3673 |
13,270.6647 |
4.3745 |
4.3007 |
4.4123 |
4.4042 |
| 2022-12-09 |
4.3872 |
62,853.5791 |
4.2865 |
4.2498 |
4.4909 |
4.3816 |
| 2022-12-08 |
4.2073 |
30,242.0355 |
4.1794 |
4.0605 |
4.3366 |
4.3082 |
| 2022-12-07 |
4.2750 |
42,612.7096 |
4.3875 |
4.1186 |
4.4366 |
4.1704 |
| 2022-12-06 |
4.3977 |
20,221.6016 |
4.4260 |
4.3157 |
4.4875 |
4.3641 |
| 2022-12-05 |
4.4553 |
83,279.2277 |
4.3506 |
4.3303 |
4.6123 |
4.4237 |
| 2022-12-04 |
4.2690 |
70,171.3268 |
4.1324 |
4.1324 |
4.3861 |
4.3316 |
| 2022-12-03 |
4.2554 |
79,523.4053 |
4.2799 |
4.1144 |
4.3573 |
4.1324 |