Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-18 |
3.0669 |
10,001.6132 |
3.0704 |
3.0283 |
3.0823 |
3.0439 |
| 2025-10-17 |
2.9759 |
47,198.8530 |
3.1506 |
2.9037 |
3.1512 |
3.0198 |
| 2025-10-16 |
3.3149 |
14,480.3438 |
3.3446 |
3.1485 |
3.4073 |
3.1539 |
| 2025-10-15 |
3.4441 |
8,316.5515 |
3.5187 |
3.3443 |
3.5187 |
3.3484 |
| 2025-10-14 |
3.5136 |
28,819.4839 |
3.7297 |
3.3851 |
3.7339 |
3.5414 |
| 2025-10-13 |
3.5600 |
27,627.4449 |
3.5012 |
3.4271 |
3.6649 |
3.6493 |
| 2025-10-12 |
3.2100 |
41,289.8863 |
3.1218 |
3.1085 |
3.4199 |
3.4199 |
| 2025-10-11 |
3.1057 |
117,738.8584 |
3.0193 |
2.8992 |
4.9355 |
3.2961 |
| 2025-10-10 |
3.2779 |
251,676.7132 |
4.4018 |
1.8478 |
4.4566 |
2.3788 |
| 2025-10-09 |
4.3833 |
1,117.8968 |
4.4039 |
4.3179 |
4.4065 |
4.3179 |
| 2025-10-08 |
4.4270 |
3,022.6618 |
4.4217 |
4.3816 |
4.5581 |
4.5581 |
| 2025-10-07 |
4.5280 |
3,144.4104 |
4.6125 |
4.3948 |
4.6125 |
4.4115 |
| 2025-10-06 |
4.6383 |
6,700.6910 |
4.5318 |
4.5317 |
4.6809 |
4.6498 |
| 2025-10-05 |
4.5598 |
6,593.0559 |
4.5004 |
4.4731 |
4.6697 |
4.5450 |
| 2025-10-04 |
4.5565 |
9,485.3673 |
4.6682 |
4.4413 |
4.6682 |
4.4413 |
| 2025-10-03 |
4.5789 |
5,106.7430 |
4.5331 |
4.5331 |
4.6526 |
4.6526 |
| 2025-10-02 |
4.5450 |
6,508.7920 |
4.5022 |
4.4290 |
4.5834 |
4.5657 |
| 2025-10-01 |
4.2969 |
9,160.0813 |
4.2782 |
4.2247 |
4.4084 |
4.3555 |
| 2025-09-30 |
4.2119 |
284.9648 |
4.2246 |
4.1612 |
4.2467 |
4.1777 |
| 2025-09-29 |
4.2431 |
3,106.3552 |
4.2383 |
4.1815 |
4.2801 |
4.2309 |
| 2025-09-28 |
4.1685 |
202.8630 |
4.1737 |
4.1487 |
4.1737 |
4.1487 |
| 2025-09-27 |
4.1890 |
2,741.5577 |
4.1755 |
4.1699 |
4.2038 |
4.1790 |
| 2025-09-26 |
4.1619 |
2,238.2281 |
4.1332 |
4.1106 |
4.2152 |
4.2110 |
| 2025-09-25 |
4.1314 |
13,379.0781 |
4.2725 |
4.0205 |
4.2737 |
4.1197 |
| 2025-09-24 |
4.3599 |
6,818.3400 |
4.3640 |
4.3312 |
4.3974 |
4.3974 |
| 2025-09-23 |
4.3312 |
2,169.5790 |
4.3236 |
4.2299 |
4.3665 |
4.3072 |
| 2025-09-22 |
4.3133 |
112,258.8072 |
4.6667 |
4.2284 |
4.6759 |
4.3349 |
| 2025-09-21 |
4.7310 |
3,975.8082 |
4.7429 |
4.6873 |
4.7825 |
4.7369 |
| 2025-09-20 |
4.7265 |
259.9166 |
4.7265 |
4.7265 |
4.7521 |
4.7521 |
| 2025-09-19 |
4.8749 |
1,043.4984 |
4.8609 |
4.8110 |
4.8845 |
4.8110 |
| 2025-09-18 |
4.8813 |
5,791.9931 |
4.8412 |
4.8247 |
4.9409 |
4.9341 |
| 2025-09-17 |
4.7444 |
9,258.1867 |
4.7682 |
4.6495 |
4.8530 |
4.8530 |
| 2025-09-16 |
4.6901 |
1,739.6821 |
4.6920 |
4.6897 |
4.6920 |
4.6897 |
| 2025-09-15 |
4.7762 |
5,233.2608 |
4.8347 |
4.6260 |
4.8938 |
4.6260 |
| 2025-09-14 |
4.9828 |
3,078.0180 |
4.9889 |
4.8500 |
5.0336 |
4.8500 |
| 2025-09-13 |
5.0413 |
19,861.5465 |
5.0052 |
4.9774 |
5.1622 |
5.1622 |
| 2025-09-12 |
4.9194 |
8,189.5656 |
5.0065 |
4.8644 |
5.0074 |
4.8686 |
| 2025-09-11 |
4.9047 |
6,800.3750 |
4.8900 |
4.8619 |
4.9296 |
4.9217 |
| 2025-09-10 |
4.9298 |
3,064.1750 |
4.8680 |
4.8680 |
4.9902 |
4.9237 |
| 2025-09-09 |
4.9348 |
6,434.6631 |
4.9387 |
4.8452 |
5.0183 |
4.8789 |
| 2025-09-08 |
4.8463 |
604.8658 |
4.8516 |
4.8067 |
4.8935 |
4.8715 |
| 2025-09-07 |
4.7958 |
296.5904 |
4.7967 |
4.7949 |
4.7967 |
4.7949 |
| 2025-09-06 |
4.7185 |
2,221.5277 |
4.7534 |
4.7115 |
4.7534 |
4.7146 |
| 2025-09-05 |
4.7946 |
8,519.2626 |
4.7508 |
4.7370 |
4.8739 |
4.7407 |
| 2025-09-04 |
4.8456 |
3,330.2400 |
4.9006 |
4.7794 |
4.9006 |
4.8171 |
| 2025-09-03 |
4.8444 |
2,921.4445 |
4.8768 |
4.8172 |
4.8768 |
4.8301 |
| 2025-09-02 |
4.8069 |
9,125.4616 |
4.7876 |
4.7808 |
4.8703 |
4.8617 |
| 2025-09-01 |
4.7361 |
5,823.7318 |
4.6883 |
4.6883 |
4.9147 |
4.7104 |
| 2025-08-31 |
4.8725 |
4,254.8107 |
4.8941 |
4.8135 |
4.8941 |
4.8135 |
| 2025-08-30 |
4.8860 |
1,538.6852 |
4.8895 |
4.8442 |
4.9361 |
4.8442 |