Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-24 |
6.1513 |
39,562.7320 |
6.2270 |
6.0353 |
6.2577 |
6.0385 |
| 2022-09-23 |
6.1303 |
78,122.9184 |
6.0854 |
5.9455 |
6.4447 |
6.2539 |
| 2022-09-22 |
6.0130 |
49,504.8197 |
5.9085 |
5.8835 |
6.1266 |
6.0345 |
| 2022-09-21 |
5.9119 |
200,825.4637 |
5.9199 |
5.7127 |
6.1760 |
5.9511 |
| 2022-09-20 |
6.0239 |
174,391.7898 |
6.0484 |
5.8583 |
6.1332 |
5.9220 |
| 2022-09-19 |
5.9838 |
70,028.1476 |
5.8454 |
5.6324 |
6.2040 |
6.0915 |
| 2022-09-18 |
5.9590 |
23,391.6610 |
6.2922 |
5.4459 |
6.2937 |
5.6887 |
| 2022-09-17 |
6.2899 |
24,687.1829 |
6.2015 |
6.1642 |
6.3927 |
6.2873 |
| 2022-09-16 |
6.1114 |
40,728.9175 |
6.1372 |
5.9496 |
6.2712 |
6.2108 |
| 2022-09-15 |
6.1595 |
35,447.7207 |
6.2976 |
5.9377 |
6.3816 |
6.1321 |
| 2022-09-14 |
6.3594 |
24,593.5699 |
6.3959 |
6.1488 |
6.5357 |
6.3116 |
| 2022-09-13 |
6.7570 |
19,567.2686 |
6.9330 |
6.4591 |
7.1097 |
6.5288 |
| 2022-09-12 |
7.0456 |
15,820.6087 |
7.1728 |
6.8597 |
7.2664 |
6.9818 |
| 2022-09-11 |
7.2188 |
33,375.5468 |
7.1298 |
6.9985 |
7.4482 |
7.1165 |
| 2022-09-10 |
7.1368 |
14,242.2539 |
7.0976 |
7.0060 |
7.3264 |
7.2034 |
| 2022-09-09 |
6.9372 |
13,473.5657 |
6.4864 |
6.4849 |
7.3169 |
6.9957 |
| 2022-09-08 |
6.4398 |
4,138.7836 |
6.4756 |
6.3108 |
6.5505 |
6.4816 |
| 2022-09-07 |
6.2368 |
12,508.6417 |
6.2198 |
6.0532 |
6.5019 |
6.4619 |
| 2022-09-06 |
6.6546 |
20,886.4592 |
6.7566 |
6.1562 |
6.9733 |
6.2594 |
| 2022-09-05 |
6.6647 |
33,225.1147 |
6.7049 |
6.3963 |
6.8460 |
6.7613 |
| 2022-09-04 |
6.5541 |
40,295.5149 |
6.5025 |
6.2838 |
6.8283 |
6.6854 |
| 2022-09-03 |
6.4337 |
32,796.1083 |
6.2826 |
6.1918 |
6.6443 |
6.4440 |
| 2022-09-02 |
6.2737 |
8,003.2093 |
6.3156 |
6.1352 |
6.4355 |
6.2598 |
| 2022-09-01 |
6.1917 |
4,326.3925 |
6.2407 |
6.0730 |
6.3224 |
6.3182 |
| 2022-08-31 |
6.3561 |
9,475.6092 |
6.2653 |
6.2070 |
6.5000 |
6.2208 |
| 2022-08-30 |
6.4790 |
21,534.8038 |
6.6813 |
6.1689 |
6.8377 |
6.3219 |
| 2022-08-29 |
6.3166 |
37,192.5833 |
6.2950 |
6.1524 |
6.7309 |
6.6741 |
| 2022-08-28 |
6.3814 |
37,361.5644 |
6.2986 |
6.0707 |
6.5914 |
6.5457 |
| 2022-08-27 |
6.0151 |
50,953.1824 |
5.7431 |
5.6725 |
6.3564 |
6.2235 |
| 2022-08-26 |
6.1235 |
39,558.7433 |
6.3470 |
5.7152 |
6.3944 |
5.7252 |
| 2022-08-25 |
6.4647 |
22,916.0348 |
6.4169 |
6.2532 |
6.6538 |
6.3996 |
| 2022-08-24 |
6.4456 |
19,091.2095 |
6.3901 |
6.2613 |
6.6607 |
6.4303 |
| 2022-08-23 |
6.3564 |
23,377.3159 |
6.3936 |
6.1310 |
6.4699 |
6.3730 |
| 2022-08-22 |
6.3040 |
24,199.3418 |
6.4493 |
6.1008 |
6.4611 |
6.2685 |
| 2022-08-21 |
6.4417 |
47,129.4318 |
6.3036 |
6.2627 |
6.6094 |
6.5221 |
| 2022-08-20 |
6.5093 |
31,344.7159 |
6.4076 |
6.0739 |
6.7245 |
6.1784 |
| 2022-08-19 |
6.5197 |
36,356.6775 |
6.8866 |
6.2769 |
6.8866 |
6.4648 |
| 2022-08-18 |
7.3047 |
16,314.0351 |
7.3749 |
7.1501 |
7.4909 |
7.2558 |
| 2022-08-17 |
7.7198 |
23,105.4040 |
7.7660 |
7.3357 |
8.2447 |
7.4095 |
| 2022-08-16 |
7.7667 |
5,675.6023 |
7.8002 |
7.6096 |
7.8809 |
7.7809 |
| 2022-08-15 |
7.8558 |
7,562.3510 |
7.9967 |
7.6340 |
8.2087 |
7.7959 |
| 2022-08-14 |
8.1822 |
23,083.1854 |
8.1830 |
7.8866 |
8.3954 |
7.9769 |
| 2022-08-13 |
8.3489 |
10,403.8038 |
8.3794 |
8.1656 |
8.5319 |
8.2195 |
| 2022-08-12 |
8.1712 |
13,574.4891 |
8.1737 |
8.0318 |
8.3431 |
8.2643 |
| 2022-08-11 |
8.4534 |
26,150.0723 |
8.3356 |
8.1180 |
8.7003 |
8.1857 |
| 2022-08-10 |
8.0104 |
16,056.6916 |
7.8185 |
7.5996 |
8.4462 |
8.2540 |
| 2022-08-09 |
7.9963 |
21,110.4153 |
8.2502 |
7.5918 |
8.3747 |
7.8560 |
| 2022-08-08 |
8.4109 |
14,936.0985 |
8.2407 |
8.1605 |
8.6617 |
8.2378 |
| 2022-08-07 |
8.2293 |
5,908.9800 |
8.2700 |
8.0922 |
8.3551 |
8.3109 |
| 2022-08-06 |
8.4678 |
33,211.4758 |
8.3800 |
8.2456 |
8.6800 |
8.2832 |