Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-01 |
3.9611 |
17,413.6351 |
3.9319 |
3.9129 |
4.0523 |
4.0469 |
| 2022-12-31 |
4.0987 |
37,349.4799 |
4.1225 |
3.9848 |
4.1851 |
3.9943 |
| 2022-12-30 |
4.0156 |
39,575.9799 |
4.0100 |
3.8894 |
4.0938 |
4.0675 |
| 2022-12-29 |
4.0250 |
46,968.3293 |
3.9589 |
3.9104 |
4.1010 |
3.9877 |
| 2022-12-28 |
3.9279 |
76,075.7899 |
3.8368 |
3.7781 |
4.0365 |
3.9639 |
| 2022-12-27 |
3.8547 |
12,813.4300 |
3.8551 |
3.7608 |
3.9351 |
3.7884 |
| 2022-12-26 |
3.8430 |
15,887.8974 |
3.7660 |
3.7578 |
3.9191 |
3.8313 |
| 2022-12-25 |
3.7438 |
8,493.1489 |
3.7324 |
3.6960 |
3.7823 |
3.7479 |
| 2022-12-24 |
3.7132 |
5,162.0189 |
3.6647 |
3.6549 |
3.7534 |
3.7342 |
| 2022-12-23 |
3.7152 |
12,595.6322 |
3.7491 |
3.6349 |
3.7853 |
3.6622 |
| 2022-12-22 |
3.7055 |
24,279.9769 |
3.7218 |
3.6131 |
3.7780 |
3.7183 |
| 2022-12-21 |
3.6532 |
34,629.7376 |
3.7091 |
3.5795 |
3.7388 |
3.6883 |
| 2022-12-20 |
3.6395 |
53,321.6213 |
3.4935 |
3.4575 |
3.7326 |
3.7049 |
| 2022-12-19 |
3.6133 |
28,096.0975 |
3.6881 |
3.3568 |
3.7425 |
3.5045 |
| 2022-12-18 |
3.6572 |
4,085.2305 |
3.6822 |
3.6026 |
3.7347 |
3.7053 |
| 2022-12-17 |
3.6253 |
52,733.2614 |
3.5582 |
3.4206 |
3.7724 |
3.6598 |
| 2022-12-16 |
3.7852 |
25,698.1787 |
3.9284 |
3.4968 |
3.9819 |
3.5989 |
| 2022-12-15 |
3.9861 |
18,841.7972 |
3.9965 |
3.8635 |
4.0540 |
3.9365 |
| 2022-12-14 |
4.1103 |
9,163.9740 |
4.1728 |
3.9668 |
4.2202 |
4.0142 |
| 2022-12-13 |
4.1251 |
20,067.4930 |
4.1738 |
3.9462 |
4.2932 |
4.1699 |
| 2022-12-12 |
4.1588 |
16,891.0388 |
4.2104 |
4.0753 |
4.2304 |
4.1702 |
| 2022-12-11 |
4.4170 |
8,055.1058 |
4.4076 |
4.1904 |
4.4618 |
4.2329 |
| 2022-12-10 |
4.3673 |
13,270.6647 |
4.3745 |
4.3007 |
4.4123 |
4.4042 |
| 2022-12-09 |
4.3872 |
62,853.5791 |
4.2865 |
4.2498 |
4.4909 |
4.3816 |
| 2022-12-08 |
4.2073 |
30,242.0355 |
4.1794 |
4.0605 |
4.3366 |
4.3082 |
| 2022-12-07 |
4.2750 |
42,612.7096 |
4.3875 |
4.1186 |
4.4366 |
4.1704 |
| 2022-12-06 |
4.3977 |
20,221.6016 |
4.4260 |
4.3157 |
4.4875 |
4.3641 |
| 2022-12-05 |
4.4553 |
83,279.2277 |
4.3506 |
4.3303 |
4.6123 |
4.4237 |
| 2022-12-04 |
4.2690 |
70,171.3268 |
4.1324 |
4.1324 |
4.3861 |
4.3316 |
| 2022-12-03 |
4.2554 |
79,523.4053 |
4.2799 |
4.1144 |
4.3573 |
4.1324 |
| 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 |