Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-02 |
4.1872 |
86,188.9312 |
4.1175 |
4.0097 |
4.3481 |
4.2780 |
| 2022-12-01 |
4.1193 |
38,765.0454 |
4.0993 |
4.0163 |
4.2521 |
4.1342 |
| 2022-11-30 |
4.0625 |
40,719.3870 |
3.9645 |
3.9547 |
4.1541 |
4.1302 |
| 2022-11-29 |
3.9218 |
81,691.6326 |
3.8458 |
3.8148 |
3.9755 |
3.9392 |
| 2022-11-28 |
3.8721 |
58,610.5106 |
3.9037 |
3.7618 |
3.9678 |
3.8690 |
| 2022-11-27 |
3.9974 |
51,700.3834 |
3.8846 |
3.8846 |
4.1199 |
4.0261 |
| 2022-11-26 |
3.9606 |
70,992.1761 |
3.9239 |
3.8710 |
4.0489 |
3.9234 |
| 2022-11-25 |
3.8561 |
68,319.0582 |
3.8748 |
3.7713 |
3.8993 |
3.8791 |
| 2022-11-24 |
3.8800 |
80,558.6136 |
3.9143 |
3.8219 |
3.9824 |
3.8686 |
| 2022-11-23 |
3.8158 |
94,363.7844 |
3.7199 |
3.7023 |
3.9064 |
3.8900 |
| 2022-11-22 |
3.6379 |
128,182.0280 |
3.6265 |
3.5125 |
3.7431 |
3.7021 |
| 2022-11-21 |
3.6204 |
244,367.9023 |
3.6065 |
3.5097 |
3.7286 |
3.5868 |
| 2022-11-20 |
3.9080 |
176,582.4855 |
3.9593 |
3.6004 |
4.0643 |
3.6720 |
| 2022-11-19 |
3.8513 |
175,953.7436 |
3.8278 |
3.7547 |
3.9343 |
3.9040 |
| 2022-11-18 |
3.8248 |
93,980.8543 |
3.7578 |
3.7412 |
3.8780 |
3.8050 |
| 2022-11-17 |
3.8290 |
142,307.0121 |
3.8836 |
3.7339 |
3.9432 |
3.7805 |
| 2022-11-16 |
3.9306 |
83,347.0443 |
3.9775 |
3.8074 |
4.0346 |
3.8604 |
| 2022-11-15 |
4.0053 |
113,501.6044 |
3.9343 |
3.8944 |
4.1213 |
3.9673 |
| 2022-11-14 |
3.9466 |
55,445.1011 |
3.9441 |
3.6522 |
4.0918 |
3.8863 |
| 2022-11-13 |
3.8845 |
116,029.6174 |
3.8135 |
3.6637 |
4.1178 |
3.9272 |
| 2022-11-12 |
3.8571 |
99,818.3188 |
4.0354 |
3.7537 |
4.0393 |
3.7829 |
| 2022-11-11 |
4.0871 |
148,016.7100 |
4.2556 |
3.8922 |
4.4009 |
3.9430 |
| 2022-11-10 |
4.2374 |
91,280.8804 |
3.6761 |
3.5783 |
4.4000 |
4.2929 |
| 2022-11-09 |
4.1712 |
258,102.0402 |
4.3472 |
3.4843 |
4.4025 |
3.5496 |
| 2022-11-08 |
4.8347 |
258,606.4117 |
5.1824 |
3.8409 |
5.2633 |
4.3872 |
| 2022-11-07 |
5.1873 |
156,432.1539 |
5.2084 |
5.0035 |
5.3236 |
5.2505 |
| 2022-11-06 |
5.4848 |
194,252.0158 |
5.5654 |
5.2697 |
5.6073 |
5.3127 |
| 2022-11-05 |
5.6409 |
459,857.6306 |
5.6258 |
5.4853 |
5.8000 |
5.5983 |
| 2022-11-04 |
5.5438 |
383,102.0547 |
5.3814 |
5.3799 |
5.8035 |
5.6344 |
| 2022-11-03 |
5.3756 |
462,866.6802 |
4.9326 |
4.9114 |
5.5929 |
5.4229 |
| 2022-11-02 |
5.0485 |
230,550.0916 |
5.1856 |
4.8615 |
5.2259 |
4.9203 |
| 2022-11-01 |
5.2761 |
125,313.3578 |
5.2794 |
5.1595 |
5.3746 |
5.1874 |
| 2022-10-31 |
5.2854 |
147,105.0529 |
5.3119 |
5.1238 |
5.4363 |
5.2474 |
| 2022-10-30 |
5.3520 |
178,890.8837 |
5.4131 |
5.2031 |
5.5177 |
5.2919 |
| 2022-10-29 |
5.3424 |
171,002.4319 |
5.1728 |
5.1708 |
5.5097 |
5.3350 |
| 2022-10-28 |
5.0723 |
107,456.6327 |
5.0289 |
4.9842 |
5.2136 |
5.1947 |
| 2022-10-27 |
5.1822 |
162,358.9487 |
5.0948 |
4.9987 |
5.3500 |
5.0407 |
| 2022-10-26 |
5.0852 |
126,864.9551 |
5.0255 |
4.9367 |
5.1619 |
5.1017 |
| 2022-10-25 |
4.9334 |
81,041.0913 |
4.8185 |
4.8023 |
5.1207 |
5.0129 |
| 2022-10-24 |
4.8585 |
73,962.0187 |
5.0308 |
4.7346 |
5.0421 |
4.8186 |
| 2022-10-23 |
4.9042 |
103,492.9615 |
4.9071 |
4.8064 |
5.0392 |
4.9987 |
| 2022-10-22 |
4.8833 |
42,160.5007 |
4.8962 |
4.8330 |
4.9615 |
4.8989 |
| 2022-10-21 |
4.7830 |
137,060.2288 |
4.8238 |
4.6349 |
4.9359 |
4.8965 |
| 2022-10-20 |
4.8817 |
139,872.5591 |
4.8121 |
4.7783 |
4.9715 |
4.8068 |
| 2022-10-19 |
4.9063 |
259,578.5043 |
4.9475 |
4.8267 |
5.0011 |
4.9364 |
| 2022-10-18 |
4.9895 |
214,212.0222 |
5.0796 |
4.8438 |
5.1375 |
4.9486 |
| 2022-10-17 |
5.0583 |
193,085.3491 |
4.9873 |
4.9410 |
5.1482 |
5.0574 |
| 2022-10-16 |
5.0001 |
196,139.8640 |
4.9227 |
4.9193 |
5.1436 |
5.0262 |
| 2022-10-15 |
4.9205 |
165,324.8084 |
4.8578 |
4.7876 |
5.0345 |
4.9266 |
| 2022-10-14 |
5.0613 |
121,648.3973 |
5.0340 |
4.9177 |
5.2606 |
4.9204 |