Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |