Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
4.8860 |
1,538.6852 |
4.8895 |
4.8442 |
4.9361 |
4.8442 |
| 2025-08-29 |
5.0281 |
3,323.3417 |
5.0998 |
4.9163 |
5.0998 |
4.9163 |
| 2025-08-28 |
5.0563 |
12,372.0814 |
5.0434 |
5.0033 |
5.1354 |
5.0688 |
| 2025-08-27 |
5.0724 |
9,905.8249 |
5.0604 |
5.0040 |
5.1355 |
5.0048 |
| 2025-08-26 |
4.9407 |
1,452.6858 |
4.9488 |
4.9338 |
4.9654 |
4.9654 |
| 2025-08-25 |
5.1374 |
6,363.8085 |
5.2037 |
4.9516 |
5.3417 |
4.9516 |
| 2025-08-24 |
5.2729 |
2,020.9568 |
5.4040 |
5.1897 |
5.4040 |
5.2494 |
| 2025-08-23 |
5.4037 |
2,868.3021 |
5.4391 |
5.3712 |
5.4589 |
5.3712 |
| 2025-08-22 |
5.4073 |
3,908.3215 |
5.0823 |
4.9607 |
5.5210 |
5.5124 |
| 2025-08-21 |
5.1961 |
559.1037 |
5.2480 |
5.1215 |
5.2480 |
5.1215 |
| 2025-08-20 |
5.0771 |
5,167.1382 |
5.0710 |
5.0255 |
5.2446 |
5.2446 |
| 2025-08-19 |
5.2230 |
4,049.0725 |
5.3493 |
5.0388 |
5.3695 |
5.0388 |
| 2025-08-18 |
5.3457 |
2,578.2724 |
5.4037 |
5.2512 |
5.4055 |
5.3579 |
| 2025-08-17 |
5.5503 |
2,110.1917 |
5.4545 |
5.4545 |
5.6741 |
5.5993 |
| 2025-08-16 |
5.4244 |
1,875.2340 |
5.4429 |
5.4124 |
5.4429 |
5.4202 |
| 2025-08-15 |
5.4801 |
3,573.1464 |
5.4851 |
5.3050 |
5.5764 |
5.4185 |
| 2025-08-14 |
5.6842 |
38,845.5311 |
6.0123 |
5.5484 |
6.0733 |
5.6472 |
| 2025-08-13 |
5.7826 |
9,429.5117 |
5.6882 |
5.6300 |
5.9346 |
5.9346 |
| 2025-08-12 |
5.4136 |
2,458.1391 |
5.4162 |
5.3252 |
5.5407 |
5.5407 |
| 2025-08-11 |
5.6712 |
5,708.6828 |
5.6519 |
5.4975 |
5.7217 |
5.4975 |
| 2025-08-10 |
5.6496 |
18,030.5811 |
5.7036 |
5.5262 |
5.7321 |
5.6341 |
| 2025-08-09 |
5.6653 |
5,603.1548 |
5.4514 |
5.4514 |
5.7132 |
5.6577 |
| 2025-08-08 |
5.3271 |
229,886.1052 |
5.3382 |
5.2467 |
5.4782 |
5.4731 |
| 2025-08-07 |
5.1953 |
3,334.8871 |
5.0964 |
5.0832 |
5.2728 |
5.2728 |
| 2025-08-06 |
5.0510 |
6,210.3624 |
5.0046 |
5.0032 |
5.1585 |
5.1585 |
| 2025-08-05 |
5.1370 |
4,409.7671 |
5.2501 |
5.0598 |
5.2523 |
5.0701 |
| 2025-08-04 |
5.2439 |
2,101.6429 |
5.1746 |
5.1467 |
5.3169 |
5.2951 |
| 2025-08-03 |
4.9557 |
3,036.8482 |
4.9446 |
4.8777 |
5.0952 |
5.0952 |
| 2025-08-02 |
4.9740 |
6,520.1831 |
5.0577 |
4.8835 |
5.0792 |
4.8835 |
| 2025-08-01 |
5.1227 |
25,365.5967 |
5.2157 |
5.0148 |
5.2655 |
5.1344 |
| 2025-07-31 |
5.4333 |
3,023.1943 |
5.4845 |
5.3126 |
5.6401 |
5.3231 |
| 2025-07-30 |
5.3406 |
38,866.6389 |
5.4087 |
5.1933 |
5.4786 |
5.2881 |
| 2025-07-29 |
5.5750 |
46,873.9562 |
5.5189 |
5.3734 |
5.7135 |
5.3809 |
| 2025-07-28 |
5.7340 |
29,860.8373 |
5.8446 |
5.5113 |
6.0010 |
5.5357 |
| 2025-07-27 |
5.7371 |
19,652.0943 |
5.6898 |
5.6738 |
5.7930 |
5.7352 |
| 2025-07-26 |
5.6379 |
27,785.8487 |
5.6104 |
5.5946 |
5.7562 |
5.6913 |
| 2025-07-25 |
5.4144 |
58,810.6972 |
5.4865 |
5.3289 |
5.5645 |
5.4745 |
| 2025-07-24 |
5.5471 |
37,861.8183 |
5.6281 |
5.2991 |
5.7382 |
5.5844 |
| 2025-07-23 |
5.7414 |
75,319.7201 |
6.1243 |
5.5236 |
6.1245 |
5.5835 |
| 2025-07-22 |
5.9414 |
35,273.7964 |
6.0096 |
5.7926 |
6.1178 |
6.0515 |
| 2025-07-21 |
6.1263 |
13,931.3173 |
5.9005 |
5.8792 |
6.2344 |
6.0773 |
| 2025-07-20 |
5.9402 |
19,920.3627 |
5.7938 |
5.7540 |
6.1039 |
6.0117 |
| 2025-07-19 |
5.6244 |
14,529.9531 |
5.5947 |
5.5331 |
5.7927 |
5.7927 |
| 2025-07-18 |
5.8553 |
43,186.7437 |
5.7500 |
5.6181 |
6.1142 |
5.6700 |
| 2025-07-17 |
5.6459 |
24,061.6490 |
5.6790 |
5.5084 |
5.7226 |
5.6034 |
| 2025-07-16 |
5.5378 |
44,036.1901 |
5.6048 |
5.4810 |
5.6570 |
5.6083 |
| 2025-07-15 |
5.4174 |
21,638.2891 |
5.3370 |
5.1968 |
5.6386 |
5.4676 |
| 2025-07-14 |
5.5424 |
25,056.8167 |
5.4556 |
5.3966 |
5.6570 |
5.3966 |
| 2025-07-13 |
5.4629 |
5,110.8571 |
5.3888 |
5.3595 |
5.5225 |
5.5144 |
| 2025-07-12 |
5.3079 |
8,490.0340 |
5.2873 |
5.1584 |
5.4224 |
5.2438 |