Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-28 |
22.4993 |
105,819.6881 |
21.8850 |
21.4210 |
23.4980 |
21.9970 |
| 2022-03-27 |
20.5325 |
57,049.9071 |
19.4110 |
18.9460 |
21.7210 |
21.5480 |
| 2022-03-26 |
19.1176 |
17,077.4525 |
18.7520 |
18.5380 |
19.5720 |
19.3160 |
| 2022-03-25 |
19.3910 |
30,175.0973 |
19.3990 |
18.6080 |
19.9970 |
18.7340 |
| 2022-03-24 |
19.2420 |
31,083.0215 |
19.0100 |
18.7060 |
19.8240 |
19.4260 |
| 2022-03-23 |
18.8372 |
52,929.9471 |
17.9910 |
17.7650 |
19.4970 |
18.9890 |
| 2022-03-22 |
17.7964 |
34,131.8196 |
16.9390 |
16.7970 |
18.4260 |
18.1620 |
| 2022-03-21 |
16.7769 |
17,761.0081 |
16.7800 |
16.2670 |
17.1860 |
17.0610 |
| 2022-03-20 |
17.1603 |
26,702.7061 |
17.5840 |
16.5910 |
17.7480 |
16.7430 |
| 2022-03-19 |
17.2653 |
33,822.8044 |
16.9160 |
16.7640 |
17.6630 |
17.3190 |
| 2022-03-18 |
16.5483 |
16,000.4002 |
16.5480 |
16.1700 |
17.0680 |
16.8070 |
| 2022-03-17 |
16.6619 |
20,474.0958 |
16.5020 |
16.3220 |
17.1980 |
16.6100 |
| 2022-03-16 |
15.9059 |
22,570.7139 |
15.8540 |
15.5800 |
16.4390 |
16.2030 |
| 2022-03-15 |
15.7886 |
15,014.2656 |
16.1620 |
15.3200 |
16.3750 |
16.0090 |
| 2022-03-14 |
15.7785 |
7,879.8185 |
15.7100 |
15.5640 |
16.1170 |
15.7990 |
| 2022-03-13 |
16.0173 |
10,482.0814 |
16.0850 |
15.4500 |
16.4400 |
15.6350 |
| 2022-03-12 |
16.4243 |
12,197.2211 |
16.0260 |
16.0080 |
16.6290 |
16.0450 |
| 2022-03-11 |
16.4333 |
6,376.5474 |
16.5870 |
16.0450 |
16.9450 |
16.1790 |
| 2022-03-10 |
16.5119 |
13,510.6179 |
17.4690 |
16.0580 |
17.5260 |
16.6430 |
| 2022-03-09 |
17.5323 |
10,606.3132 |
16.8580 |
16.7170 |
17.9130 |
17.4310 |
| 2022-03-08 |
16.7480 |
4,818.1100 |
16.4350 |
16.3020 |
17.1240 |
16.8330 |
| 2022-03-07 |
16.6594 |
19,879.7805 |
16.5900 |
15.8560 |
17.3050 |
16.1510 |
| 2022-03-06 |
17.2818 |
8,562.6678 |
17.6510 |
16.8490 |
17.7630 |
17.4080 |
| 2022-03-05 |
17.3561 |
13,113.7154 |
17.6000 |
16.8600 |
17.8970 |
17.5250 |
| 2022-03-04 |
18.6128 |
16,662.5746 |
19.9490 |
17.3690 |
19.9830 |
17.3950 |
| 2022-03-03 |
19.8613 |
37,932.5706 |
19.3120 |
18.8630 |
20.7510 |
19.9110 |
| 2022-03-02 |
19.2291 |
15,589.6751 |
19.3130 |
18.7990 |
19.8160 |
19.3730 |
| 2022-03-01 |
19.7424 |
11,594.6954 |
20.1660 |
19.0600 |
20.4270 |
19.1310 |
| 2022-02-28 |
18.4144 |
7,659.9937 |
17.2160 |
16.9220 |
19.8600 |
19.5400 |
| 2022-02-27 |
17.7313 |
11,604.1767 |
17.6910 |
17.0520 |
18.7670 |
17.2570 |
| 2022-02-26 |
17.8217 |
3,993.0453 |
17.6120 |
17.3640 |
18.2500 |
17.5060 |
| 2022-02-25 |
16.9984 |
13,712.3084 |
16.6160 |
16.3330 |
17.9520 |
17.8680 |
| 2022-02-24 |
15.7974 |
59,234.8445 |
17.2980 |
14.7020 |
17.4760 |
16.4830 |
| 2022-02-23 |
17.9248 |
39,440.4939 |
17.8910 |
17.1050 |
18.5510 |
17.3850 |
| 2022-02-22 |
17.5254 |
46,033.0959 |
17.7520 |
16.8200 |
18.1680 |
17.9790 |
| 2022-02-21 |
18.7213 |
37,949.9929 |
18.6830 |
17.7170 |
19.4300 |
17.8510 |
| 2022-02-20 |
18.9447 |
36,975.1910 |
20.0110 |
18.2850 |
20.0310 |
18.9780 |
| 2022-02-19 |
19.7803 |
24,190.2109 |
19.5950 |
19.1590 |
20.4680 |
19.7790 |
| 2022-02-18 |
19.8271 |
18,176.2178 |
19.8170 |
19.1600 |
20.3950 |
19.4040 |
| 2022-02-17 |
21.0158 |
23,211.4977 |
22.0920 |
19.5580 |
22.3920 |
19.8920 |
| 2022-02-16 |
21.5835 |
24,407.3094 |
21.7340 |
20.7100 |
22.5260 |
22.3260 |
| 2022-02-15 |
21.2124 |
32,230.1141 |
20.7490 |
20.5720 |
21.7600 |
21.7550 |
| 2022-02-14 |
20.1232 |
52,924.9322 |
19.7460 |
19.1510 |
21.2510 |
20.6470 |
| 2022-02-13 |
20.0790 |
49,389.0156 |
20.0380 |
19.5020 |
20.7920 |
19.8480 |
| 2022-02-12 |
19.9843 |
77,016.5537 |
19.7910 |
19.1050 |
20.5580 |
19.9470 |
| 2022-02-11 |
21.2720 |
75,872.9875 |
21.5690 |
19.7230 |
22.0560 |
19.7790 |
| 2022-02-10 |
22.6289 |
51,298.5509 |
23.0550 |
21.5310 |
23.2110 |
21.9060 |
| 2022-02-09 |
23.1161 |
18,586.9455 |
22.8950 |
22.8030 |
23.3920 |
23.0440 |