Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
5.6206 |
16,937.4744 |
5.5765 |
5.5474 |
5.7037 |
5.5780 |
| 2023-05-06 |
5.6754 |
29,189.3784 |
5.9038 |
5.5102 |
5.9665 |
5.5649 |
| 2023-05-05 |
5.9446 |
15,927.6184 |
5.9092 |
5.7539 |
6.0616 |
5.9958 |
| 2023-05-04 |
5.9890 |
33,332.6569 |
5.9369 |
5.7978 |
6.1984 |
5.8907 |
| 2023-05-03 |
5.7139 |
51,317.5975 |
5.7210 |
5.5620 |
5.8942 |
5.8842 |
| 2023-05-02 |
5.7092 |
41,071.0254 |
5.7566 |
5.6249 |
5.8198 |
5.7135 |
| 2023-05-01 |
6.0218 |
32,982.0435 |
6.4522 |
5.6268 |
6.4809 |
5.7246 |
| 2023-04-30 |
6.4373 |
32,170.5649 |
6.4925 |
6.2300 |
6.6560 |
6.4780 |
| 2023-04-29 |
6.4256 |
55,977.9353 |
6.0416 |
6.0073 |
6.8136 |
6.5631 |
| 2023-04-28 |
5.9416 |
46,479.1239 |
5.7546 |
5.6723 |
6.1411 |
6.0424 |
| 2023-04-27 |
5.5181 |
21,757.8970 |
5.3045 |
5.2958 |
5.7617 |
5.7308 |
| 2023-04-26 |
5.4976 |
25,829.8042 |
5.4746 |
5.0498 |
5.7086 |
5.2635 |
| 2023-04-25 |
5.2675 |
15,449.4537 |
5.3636 |
5.1790 |
5.5057 |
5.4828 |
| 2023-04-24 |
5.3883 |
28,033.8443 |
5.4155 |
5.2611 |
5.5727 |
5.3836 |
| 2023-04-23 |
5.4818 |
17,786.1573 |
5.5994 |
5.2554 |
5.6047 |
5.3670 |
| 2023-04-22 |
5.5130 |
23,032.6964 |
5.5513 |
5.3974 |
5.6119 |
5.6119 |
| 2023-04-21 |
5.6947 |
20,365.6962 |
5.9049 |
5.4047 |
5.9224 |
5.4757 |
| 2023-04-20 |
6.1333 |
30,785.1735 |
6.1347 |
5.8321 |
6.3797 |
5.9115 |
| 2023-04-19 |
6.6061 |
46,905.9510 |
6.7724 |
6.0287 |
7.1820 |
6.0416 |
| 2023-04-18 |
6.5682 |
45,743.4956 |
6.2429 |
6.1403 |
6.9698 |
6.8657 |
| 2023-04-17 |
6.0607 |
44,985.9258 |
6.0714 |
5.8606 |
6.2341 |
6.1831 |
| 2023-04-16 |
5.9277 |
32,147.2319 |
5.8585 |
5.7497 |
6.2007 |
6.1145 |
| 2023-04-15 |
5.5745 |
22,201.3365 |
5.4638 |
5.3942 |
5.8532 |
5.8357 |
| 2023-04-14 |
5.5127 |
17,369.3393 |
5.4718 |
5.3353 |
5.6511 |
5.5145 |
| 2023-04-13 |
5.3888 |
14,436.5248 |
5.4077 |
5.2719 |
5.5230 |
5.4485 |
| 2023-04-12 |
5.2647 |
49,037.7969 |
5.2993 |
5.1346 |
5.4849 |
5.3977 |
| 2023-04-11 |
5.1925 |
22,140.0924 |
5.1776 |
5.1235 |
5.2747 |
5.2432 |
| 2023-04-10 |
5.1008 |
26,401.6798 |
5.0234 |
4.9591 |
5.2363 |
5.2120 |
| 2023-04-09 |
4.9286 |
19,117.8182 |
4.9107 |
4.8481 |
5.0766 |
5.0766 |
| 2023-04-08 |
4.9520 |
19,951.5437 |
4.9809 |
4.8664 |
5.0276 |
4.8766 |
| 2023-04-07 |
4.9249 |
27,365.7207 |
4.8893 |
4.8083 |
5.0850 |
4.9531 |
| 2023-04-06 |
4.9143 |
27,006.2687 |
4.9976 |
4.8517 |
4.9999 |
4.8807 |
| 2023-04-05 |
5.0548 |
35,165.4019 |
4.9975 |
4.9275 |
5.1426 |
5.0092 |
| 2023-04-04 |
4.9528 |
32,833.6306 |
4.9249 |
4.9021 |
5.0375 |
4.9950 |
| 2023-04-03 |
4.9899 |
52,930.8456 |
5.0624 |
4.7725 |
5.0909 |
4.9300 |
| 2023-04-02 |
5.1398 |
57,152.6269 |
5.2468 |
4.9842 |
5.2959 |
5.0137 |
| 2023-04-01 |
5.1708 |
32,402.3108 |
5.1967 |
5.0945 |
5.2879 |
5.2711 |
| 2023-03-31 |
5.1517 |
37,977.6988 |
5.0214 |
4.9782 |
5.3008 |
5.2178 |
| 2023-03-30 |
5.0248 |
21,821.1550 |
5.1386 |
4.9169 |
5.1922 |
4.9931 |
| 2023-03-29 |
5.0300 |
18,336.8715 |
4.8369 |
4.8367 |
5.1906 |
5.1459 |
| 2023-03-28 |
4.7513 |
17,931.8161 |
4.7570 |
4.6761 |
4.8681 |
4.8126 |
| 2023-03-27 |
4.7745 |
24,616.4454 |
4.9838 |
4.6263 |
4.9947 |
4.7266 |
| 2023-03-26 |
4.9364 |
6,337.9715 |
4.9006 |
4.8718 |
5.0230 |
5.0090 |
| 2023-03-25 |
4.9223 |
17,618.2984 |
4.9550 |
4.7839 |
4.9884 |
4.8791 |
| 2023-03-24 |
5.0090 |
14,021.3970 |
5.2041 |
4.8660 |
5.2523 |
4.9143 |
| 2023-03-23 |
5.1004 |
8,083.8206 |
5.0887 |
4.9930 |
5.2549 |
5.1349 |
| 2023-03-22 |
5.1308 |
24,558.8033 |
5.2656 |
4.8447 |
5.2987 |
5.0616 |
| 2023-03-21 |
5.1382 |
13,341.6947 |
5.1027 |
5.0013 |
5.2982 |
5.2656 |
| 2023-03-20 |
5.2881 |
26,403.1658 |
5.4163 |
5.0369 |
5.5263 |
5.1409 |
| 2023-03-19 |
5.4755 |
14,452.3736 |
5.3335 |
5.3046 |
5.6136 |
5.4440 |