Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-05 |
8.1027 |
17,795.5541 |
7.9977 |
7.9194 |
8.3334 |
8.1273 |
| 2022-08-04 |
8.0332 |
36,689.9181 |
7.8645 |
7.8341 |
8.2749 |
7.9769 |
| 2022-08-03 |
8.0807 |
30,933.1887 |
7.9799 |
7.6366 |
8.3685 |
8.0177 |
| 2022-08-02 |
7.8067 |
58,669.6081 |
8.3320 |
7.4816 |
8.4220 |
7.9987 |
| 2022-08-01 |
8.7206 |
103,287.0369 |
8.9889 |
8.0532 |
9.3536 |
8.3157 |
| 2022-07-31 |
8.8547 |
474,975.5965 |
8.2951 |
8.0738 |
9.7937 |
9.2488 |
| 2022-07-30 |
8.5643 |
310,542.2381 |
8.0450 |
8.0307 |
9.3404 |
8.2985 |
| 2022-07-29 |
7.2953 |
117,698.2262 |
7.2621 |
6.9846 |
7.6820 |
7.1397 |
| 2022-07-28 |
7.2135 |
109,653.1480 |
7.1532 |
6.9797 |
7.4511 |
7.3636 |
| 2022-07-27 |
6.6020 |
63,453.2363 |
6.5855 |
6.3765 |
7.0403 |
7.0092 |
| 2022-07-26 |
6.2203 |
48,332.8042 |
6.2182 |
6.0145 |
6.3889 |
6.2004 |
| 2022-07-25 |
6.2593 |
52,501.6047 |
6.6007 |
6.1550 |
6.6157 |
6.3241 |
| 2022-07-24 |
6.6387 |
66,018.0433 |
6.6740 |
6.5202 |
6.8089 |
6.6870 |
| 2022-07-23 |
6.4968 |
63,013.7853 |
6.4633 |
6.2857 |
6.7808 |
6.6577 |
| 2022-07-22 |
6.7431 |
46,033.3592 |
6.9020 |
6.3794 |
7.0947 |
6.4996 |
| 2022-07-21 |
6.6874 |
62,642.3840 |
6.7215 |
6.4350 |
6.9917 |
6.8405 |
| 2022-07-20 |
7.1288 |
77,965.2022 |
7.3614 |
6.5337 |
7.5732 |
6.7577 |
| 2022-07-19 |
7.3402 |
75,097.4524 |
7.5539 |
7.0972 |
7.6101 |
7.4482 |
| 2022-07-18 |
7.4848 |
100,999.2909 |
7.2243 |
7.2013 |
7.8734 |
7.5511 |
| 2022-07-17 |
7.0888 |
101,681.4540 |
7.1228 |
6.8253 |
7.6358 |
7.2975 |
| 2022-07-16 |
6.9705 |
65,761.4775 |
6.8095 |
6.6289 |
7.4453 |
7.0726 |
| 2022-07-15 |
6.9486 |
94,061.5552 |
6.8270 |
6.6866 |
7.1488 |
6.8077 |
| 2022-07-14 |
6.5933 |
97,781.1653 |
6.5071 |
6.2809 |
6.9326 |
6.7436 |
| 2022-07-13 |
6.2428 |
114,942.9880 |
6.2992 |
5.8949 |
6.4830 |
6.2028 |
| 2022-07-12 |
6.4105 |
191,360.7437 |
6.2832 |
6.1888 |
6.6180 |
6.3533 |
| 2022-07-11 |
6.6163 |
162,539.1305 |
6.3801 |
6.1012 |
6.9035 |
6.1540 |
| 2022-07-10 |
6.6245 |
100,519.7703 |
6.9734 |
6.3198 |
7.0531 |
6.3799 |
| 2022-07-09 |
7.0216 |
81,275.7706 |
6.9424 |
6.8612 |
7.2936 |
6.9524 |