Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
4.7079 |
8,400.7628 |
4.6421 |
4.6099 |
4.7657 |
4.7204 |
| 2025-04-16 |
4.7077 |
4,725.8095 |
4.7328 |
4.5959 |
4.8055 |
4.7330 |
| 2025-04-15 |
4.8874 |
1,131.5547 |
4.8770 |
4.7775 |
4.9766 |
4.7950 |
| 2025-04-14 |
4.9721 |
6,211.9228 |
5.0022 |
4.8308 |
5.1212 |
4.9359 |
| 2025-04-13 |
5.1677 |
602.0032 |
5.2397 |
5.0384 |
5.2530 |
5.0384 |
| 2025-04-12 |
5.1492 |
6,873.7328 |
5.0402 |
5.0240 |
5.2748 |
5.2293 |
| 2025-04-11 |
4.9601 |
24,081.5841 |
4.8160 |
4.8160 |
5.0174 |
4.9777 |
| 2025-04-10 |
4.8919 |
20,282.3836 |
4.9880 |
4.7322 |
5.0505 |
4.7999 |
| 2025-04-09 |
4.7205 |
27,342.0759 |
4.6202 |
4.5000 |
4.9969 |
4.9522 |
| 2025-04-08 |
4.6331 |
17,162.3375 |
4.6282 |
4.4827 |
4.8180 |
4.5009 |
| 2025-04-07 |
4.5377 |
47,874.1524 |
4.5609 |
4.2124 |
4.8061 |
4.6234 |
| 2025-04-06 |
4.7756 |
12,755.3599 |
5.0530 |
4.6038 |
5.0774 |
4.6484 |
| 2025-04-05 |
5.0595 |
8,694.9925 |
5.0563 |
4.9418 |
5.0874 |
4.9880 |
| 2025-04-04 |
5.1056 |
34,657.3137 |
5.1450 |
4.9791 |
5.2472 |
5.0441 |
| 2025-04-03 |
5.1006 |
4,957.5869 |
5.0352 |
4.9322 |
5.2415 |
5.1217 |
| 2025-04-02 |
5.3317 |
14,592.4804 |
5.4060 |
5.2094 |
5.4131 |
5.3953 |
| 2025-04-01 |
5.4471 |
14,934.9085 |
5.3204 |
5.2920 |
5.5659 |
5.4403 |
| 2025-03-31 |
5.1920 |
5,597.5512 |
5.2687 |
5.0751 |
5.3217 |
5.1186 |
| 2025-03-30 |
5.3423 |
6,367.9347 |
5.3388 |
5.2308 |
5.4505 |
5.3010 |
| 2025-03-29 |
5.4615 |
52,116.6769 |
5.6196 |
5.2644 |
5.6382 |
5.3167 |
| 2025-03-28 |
5.9325 |
5,545.8047 |
6.0946 |
5.5613 |
6.1239 |
5.5659 |
| 2025-03-27 |
6.0865 |
5,541.9408 |
6.0800 |
5.9463 |
6.1773 |
6.0417 |
| 2025-03-26 |
6.2564 |
13,630.6110 |
6.1976 |
6.0630 |
6.3700 |
6.0630 |
| 2025-03-25 |
6.0388 |
6,265.2231 |
6.0418 |
5.9599 |
6.2050 |
6.1787 |
| 2025-03-24 |
5.9622 |
7,351.6702 |
5.8539 |
5.7730 |
6.1079 |
6.0509 |
| 2025-03-23 |
5.7920 |
3,102.9735 |
5.7449 |
5.7250 |
5.8443 |
5.8196 |
| 2025-03-22 |
5.7057 |
13,445.7138 |
5.6653 |
5.6192 |
5.8310 |
5.7910 |
| 2025-03-21 |
5.6744 |
4,853.3295 |
5.7466 |
5.6252 |
5.7839 |
5.6830 |
| 2025-03-20 |
5.8265 |
5,201.6138 |
5.9842 |
5.7229 |
5.9893 |
5.7629 |
| 2025-03-19 |
5.8447 |
18,946.6846 |
5.8278 |
5.7873 |
5.9943 |
5.8709 |
| 2025-03-18 |
5.7986 |
7,966.4228 |
5.8920 |
5.6289 |
5.8939 |
5.6688 |
| 2025-03-17 |
5.8621 |
24,569.5089 |
5.5872 |
5.5804 |
6.0835 |
5.9066 |
| 2025-03-16 |
5.7498 |
9,094.3734 |
5.8071 |
5.5390 |
5.8567 |
5.5441 |
| 2025-03-15 |
5.6870 |
5,837.0286 |
5.6717 |
5.6310 |
5.7922 |
5.7820 |
| 2025-03-14 |
5.5369 |
6,047.4761 |
5.4510 |
5.4302 |
5.6785 |
5.6367 |
| 2025-03-13 |
5.4784 |
8,321.4069 |
5.4783 |
5.4201 |
5.5300 |
5.5122 |
| 2025-03-12 |
5.4337 |
11,318.5088 |
5.4213 |
5.2596 |
5.5805 |
5.4405 |
| 2025-03-11 |
5.2705 |
43,307.1061 |
5.0998 |
4.8962 |
5.5127 |
5.4410 |
| 2025-03-10 |
5.4213 |
40,222.1033 |
5.4261 |
5.0232 |
5.7590 |
5.0964 |
| 2025-03-09 |
5.5566 |
11,583.8639 |
5.9666 |
5.3980 |
5.9935 |
5.5329 |
| 2025-03-08 |
5.9141 |
2,702.7470 |
6.0702 |
5.8870 |
6.0824 |
5.9667 |
| 2025-03-07 |
6.2085 |
5,398.3524 |
6.2256 |
5.8781 |
6.3429 |
6.0370 |
| 2025-03-06 |
6.3537 |
6,543.1086 |
6.3724 |
6.2097 |
6.4619 |
6.2789 |
| 2025-03-05 |
6.1622 |
17,637.5554 |
6.0282 |
5.9470 |
6.2818 |
6.1526 |
| 2025-03-04 |
5.9581 |
16,509.2205 |
6.1669 |
5.8035 |
6.2035 |
6.0296 |
| 2025-03-03 |
6.8943 |
12,238.6590 |
7.1870 |
6.1789 |
7.2607 |
6.1789 |
| 2025-03-02 |
6.8551 |
33,142.8480 |
6.5775 |
6.5263 |
7.2291 |
7.2291 |
| 2025-03-01 |
6.4302 |
1,957.6546 |
6.5019 |
6.3220 |
6.5967 |
6.5010 |
| 2025-02-28 |
6.4332 |
19,743.7858 |
6.6583 |
6.0174 |
6.6664 |
6.5579 |
| 2025-02-27 |
6.6800 |
3,797.8953 |
6.4053 |
6.3452 |
6.8031 |
6.7583 |