Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
3.3531 |
15,973.4462 |
3.2894 |
3.1976 |
3.4612 |
3.4021 |
| 2026-01-04 |
3.1897 |
12,868.8298 |
3.1317 |
3.1317 |
3.2294 |
3.2294 |
| 2026-01-03 |
3.1490 |
18,671.0640 |
3.1811 |
3.0669 |
3.2063 |
3.1018 |
| 2026-01-02 |
3.0067 |
15,721.9528 |
3.0010 |
2.9794 |
3.0330 |
3.0292 |
| 2026-01-01 |
2.9161 |
40,517.4541 |
2.8272 |
2.8242 |
3.0885 |
3.0531 |
| 2025-12-31 |
2.8299 |
37,847.9575 |
2.8195 |
2.7827 |
2.8565 |
2.7827 |
| 2025-12-30 |
2.8806 |
41,124.5659 |
2.8921 |
2.8259 |
2.9386 |
2.8321 |
| 2025-12-29 |
3.0253 |
39,523.4586 |
3.0377 |
2.9494 |
3.1164 |
2.9662 |
| 2025-12-28 |
3.0835 |
17,699.0206 |
3.0716 |
3.0212 |
3.1197 |
3.0212 |
| 2025-12-27 |
3.0449 |
21,585.9855 |
2.9890 |
2.9890 |
3.0689 |
3.0651 |
| 2025-12-26 |
3.0290 |
22,807.4707 |
2.9816 |
2.9771 |
3.1006 |
3.0261 |
| 2025-12-25 |
3.0614 |
23,385.5980 |
3.0090 |
3.0025 |
3.1006 |
3.0631 |
| 2025-12-24 |
2.9903 |
28,767.5164 |
3.0401 |
2.9508 |
3.0403 |
2.9848 |
| 2025-12-23 |
3.0008 |
37,308.3946 |
3.0655 |
2.9552 |
3.0655 |
3.0267 |
| 2025-12-22 |
3.0521 |
26,270.4957 |
3.1006 |
3.0119 |
3.1070 |
3.0843 |
| 2025-12-21 |
3.2951 |
36,340.8358 |
3.4209 |
3.1707 |
3.4209 |
3.1707 |
| 2025-12-20 |
2.9494 |
24,351.1266 |
2.9410 |
2.8908 |
3.0653 |
3.0555 |
| 2025-12-19 |
2.9014 |
23,679.9728 |
2.8030 |
2.7451 |
2.9753 |
2.9753 |
| 2025-12-18 |
2.9041 |
15,269.7043 |
2.8821 |
2.8498 |
3.0274 |
2.8498 |
| 2025-12-17 |
3.0396 |
13,501.9478 |
3.0642 |
2.9972 |
3.1171 |
3.1171 |
| 2025-12-16 |
3.0438 |
9,796.6405 |
3.0305 |
2.9777 |
3.1058 |
3.0938 |
| 2025-12-15 |
3.1583 |
25,579.4570 |
3.0604 |
2.9797 |
3.2696 |
3.0249 |
| 2025-12-14 |
3.2467 |
10,286.6084 |
3.2913 |
3.1138 |
3.2913 |
3.1138 |
| 2025-12-13 |
3.2557 |
17,948.1398 |
3.2343 |
3.2318 |
3.2901 |
3.2901 |
| 2025-12-12 |
3.4020 |
4,423.7563 |
3.4172 |
3.2675 |
3.4300 |
3.2675 |
| 2025-12-11 |
3.3335 |
8,083.2514 |
3.4318 |
3.2808 |
3.4318 |
3.3630 |
| 2025-12-10 |
3.5492 |
20,900.7679 |
3.5709 |
3.4722 |
3.6404 |
3.5796 |
| 2025-12-09 |
3.3831 |
4,060.2242 |
3.3797 |
3.3308 |
3.6028 |
3.6028 |
| 2025-12-08 |
3.5156 |
73,471.5036 |
3.5090 |
3.4770 |
3.5512 |
3.5252 |
| 2025-12-07 |
3.4586 |
6,507.1955 |
3.4857 |
3.3538 |
3.4919 |
3.4914 |
| 2025-12-06 |
3.5473 |
13,065.1539 |
3.4852 |
3.4764 |
3.5796 |
3.4949 |
| 2025-12-05 |
3.5630 |
14,688.6973 |
3.6612 |
3.3815 |
3.6784 |
3.4560 |
| 2025-12-04 |
3.7330 |
9,687.7741 |
3.7603 |
3.6635 |
3.7983 |
3.6868 |
| 2025-12-03 |
3.7318 |
86,942.8367 |
3.7599 |
3.6048 |
3.8237 |
3.7733 |
| 2025-12-02 |
3.7646 |
12,948.5259 |
3.6913 |
3.6315 |
3.9284 |
3.8016 |
| 2025-12-01 |
3.6772 |
22,866.1974 |
3.6993 |
3.5676 |
3.7359 |
3.6049 |
| 2025-11-30 |
4.0175 |
5,220.2080 |
3.9923 |
3.9381 |
4.0547 |
3.9381 |
| 2025-11-29 |
4.0119 |
16,541.6110 |
4.0398 |
3.9430 |
4.1360 |
4.0005 |
| 2025-11-28 |
4.0471 |
33,933.4200 |
4.0269 |
3.9966 |
4.1228 |
4.0044 |
| 2025-11-27 |
4.1339 |
16,643.4220 |
4.2309 |
4.0410 |
4.2309 |
4.0734 |
| 2025-11-26 |
4.2364 |
25,218.9060 |
4.3664 |
4.0917 |
4.3756 |
4.2446 |
| 2025-11-25 |
4.1050 |
17,793.8355 |
4.1968 |
3.9937 |
4.2228 |
4.1355 |
| 2025-11-24 |
4.1150 |
29,597.8310 |
4.0283 |
3.8827 |
4.2364 |
3.9212 |
| 2025-11-23 |
4.1092 |
7,626.8458 |
4.1123 |
4.0434 |
4.1658 |
4.1081 |
| 2025-11-22 |
4.2072 |
15,474.7136 |
4.2952 |
4.0692 |
4.3652 |
4.0905 |
| 2025-11-21 |
4.5491 |
20,178.2693 |
4.6873 |
4.2100 |
4.7315 |
4.3123 |
| 2025-11-20 |
4.9649 |
18,429.6643 |
4.9576 |
4.9080 |
5.0566 |
5.0275 |
| 2025-11-19 |
4.9368 |
38,232.4115 |
5.0922 |
4.6471 |
5.1952 |
4.9329 |
| 2025-11-18 |
5.6029 |
49,725.3752 |
5.4837 |
5.1725 |
5.9577 |
5.2487 |
| 2025-11-17 |
5.0612 |
46,353.6139 |
4.7767 |
4.6836 |
5.5799 |
5.3940 |