Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
5.3036 |
43,536.5774 |
5.2108 |
4.8693 |
5.6141 |
4.8957 |
| 2025-11-15 |
5.3115 |
78,808.9936 |
5.4195 |
5.1514 |
5.5198 |
5.2643 |
| 2025-11-14 |
5.7973 |
57,589.4787 |
5.8978 |
5.4159 |
6.1121 |
5.4159 |
| 2025-11-13 |
6.2050 |
80,527.8450 |
6.2938 |
6.0043 |
6.6020 |
6.1200 |
| 2025-11-12 |
6.2034 |
43,739.6337 |
5.9845 |
5.8592 |
6.6359 |
6.1242 |
| 2025-11-11 |
6.7152 |
37,856.6659 |
6.8293 |
6.2343 |
7.2490 |
6.2343 |
| 2025-11-10 |
7.0317 |
39,401.8919 |
7.4819 |
6.6224 |
7.6078 |
6.8650 |
| 2025-11-09 |
8.0306 |
55,554.3483 |
8.7966 |
7.1531 |
9.3030 |
7.2499 |
| 2025-11-08 |
8.8636 |
154,916.1901 |
8.1953 |
7.7734 |
9.8661 |
8.8866 |
| 2025-11-07 |
7.1718 |
77,452.0675 |
6.7098 |
6.4556 |
8.7844 |
8.6536 |
| 2025-11-06 |
6.0005 |
77,461.7817 |
5.9868 |
5.5971 |
6.8464 |
6.7435 |
| 2025-11-05 |
5.0847 |
64,297.0957 |
5.1688 |
4.7406 |
5.3776 |
5.2466 |
| 2025-11-04 |
4.5561 |
21,521.3770 |
3.8890 |
3.8890 |
5.2200 |
5.0130 |
| 2025-11-03 |
3.9437 |
24,016.7818 |
4.2786 |
3.7090 |
4.2786 |
3.8509 |
| 2025-11-02 |
3.4899 |
24,277.6874 |
3.4398 |
3.4011 |
3.6265 |
3.5945 |
| 2025-11-01 |
3.2624 |
10,274.5951 |
2.9400 |
2.9400 |
3.5502 |
3.4566 |
| 2025-10-31 |
2.9266 |
6,982.0573 |
2.8962 |
2.8957 |
2.9503 |
2.9453 |
| 2025-10-30 |
2.8722 |
15,242.0148 |
3.0648 |
2.8025 |
3.0677 |
2.8737 |
| 2025-10-29 |
3.0866 |
4,597.3278 |
3.0705 |
3.0668 |
3.0998 |
3.0991 |
| 2025-10-28 |
3.1761 |
22,760.7135 |
3.1768 |
3.0642 |
3.2204 |
3.0642 |
| 2025-10-27 |
3.2303 |
13,018.3117 |
3.2929 |
3.1540 |
3.3009 |
3.2512 |
| 2025-10-26 |
3.1304 |
4,740.5530 |
3.1175 |
3.1140 |
3.1567 |
3.1567 |
| 2025-10-25 |
3.1357 |
42,626.7489 |
3.1506 |
3.0964 |
3.1737 |
3.1133 |
| 2025-10-24 |
3.0761 |
8,241.4569 |
3.0514 |
3.0498 |
3.1230 |
3.0695 |
| 2025-10-23 |
2.9966 |
9,281.0540 |
2.9837 |
2.9837 |
3.0260 |
3.0170 |
| 2025-10-22 |
3.0182 |
31,152.0889 |
3.0363 |
2.9561 |
3.0650 |
2.9561 |
| 2025-10-21 |
3.1823 |
22,562.5649 |
3.1897 |
3.0411 |
3.2757 |
3.2390 |
| 2025-10-20 |
3.1130 |
13,376.1503 |
3.0718 |
3.0431 |
3.1851 |
3.1639 |
| 2025-10-19 |
3.0600 |
11,183.0767 |
3.0392 |
3.0027 |
3.1288 |
3.0933 |
| 2025-10-18 |
3.0669 |
10,001.6132 |
3.0704 |
3.0283 |
3.0823 |
3.0439 |
| 2025-10-17 |
2.9759 |
47,198.8530 |
3.1506 |
2.9037 |
3.1512 |
3.0198 |
| 2025-10-16 |
3.3149 |
14,480.3438 |
3.3446 |
3.1485 |
3.4073 |
3.1539 |
| 2025-10-15 |
3.4441 |
8,316.5515 |
3.5187 |
3.3443 |
3.5187 |
3.3484 |
| 2025-10-14 |
3.5136 |
28,819.4839 |
3.7297 |
3.3851 |
3.7339 |
3.5414 |
| 2025-10-13 |
3.5600 |
27,627.4449 |
3.5012 |
3.4271 |
3.6649 |
3.6493 |
| 2025-10-12 |
3.2100 |
41,289.8863 |
3.1218 |
3.1085 |
3.4199 |
3.4199 |
| 2025-10-11 |
3.1057 |
117,738.8584 |
3.0193 |
2.8992 |
4.9355 |
3.2961 |
| 2025-10-10 |
3.2779 |
251,676.7132 |
4.4018 |
1.8478 |
4.4566 |
2.3788 |
| 2025-10-09 |
4.3833 |
1,117.8968 |
4.4039 |
4.3179 |
4.4065 |
4.3179 |
| 2025-10-08 |
4.4270 |
3,022.6618 |
4.4217 |
4.3816 |
4.5581 |
4.5581 |
| 2025-10-07 |
4.5280 |
3,144.4104 |
4.6125 |
4.3948 |
4.6125 |
4.4115 |
| 2025-10-06 |
4.6383 |
6,700.6910 |
4.5318 |
4.5317 |
4.6809 |
4.6498 |
| 2025-10-05 |
4.5598 |
6,593.0559 |
4.5004 |
4.4731 |
4.6697 |
4.5450 |
| 2025-10-04 |
4.5565 |
9,485.3673 |
4.6682 |
4.4413 |
4.6682 |
4.4413 |
| 2025-10-03 |
4.5789 |
5,106.7430 |
4.5331 |
4.5331 |
4.6526 |
4.6526 |
| 2025-10-02 |
4.5450 |
6,508.7920 |
4.5022 |
4.4290 |
4.5834 |
4.5657 |
| 2025-10-01 |
4.2969 |
9,160.0813 |
4.2782 |
4.2247 |
4.4084 |
4.3555 |
| 2025-09-30 |
4.2119 |
284.9648 |
4.2246 |
4.1612 |
4.2467 |
4.1777 |
| 2025-09-29 |
4.2431 |
3,106.3552 |
4.2383 |
4.1815 |
4.2801 |
4.2309 |
| 2025-09-28 |
4.1685 |
202.8630 |
4.1737 |
4.1487 |
4.1737 |
4.1487 |