Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
12.7132 |
6,986.5879 |
12.7130 |
12.3250 |
12.9680 |
12.3990 |
| 2024-01-27 |
12.4300 |
6,558.5535 |
12.1550 |
12.1520 |
12.9860 |
12.9760 |
| 2024-01-26 |
11.8631 |
6,269.2966 |
11.1090 |
10.9770 |
12.5290 |
12.2100 |
| 2024-01-25 |
11.4130 |
8,598.1372 |
11.4860 |
11.0070 |
12.1570 |
11.1060 |
| 2024-01-24 |
10.9058 |
11,218.8445 |
10.4720 |
10.3620 |
11.5480 |
11.5480 |
| 2024-01-23 |
10.1620 |
6,155.9106 |
10.5400 |
9.5904 |
10.7740 |
10.4200 |
| 2024-01-22 |
10.8895 |
17,211.9363 |
11.1470 |
10.5980 |
11.3530 |
10.8460 |
| 2024-01-21 |
11.4018 |
2,523.6688 |
11.3830 |
11.1850 |
11.5850 |
11.2000 |
| 2024-01-20 |
11.2377 |
8,126.8829 |
11.1770 |
10.9740 |
11.4590 |
11.3150 |
| 2024-01-19 |
11.0641 |
32,111.1599 |
11.4650 |
10.4700 |
11.5320 |
11.1640 |
| 2024-01-18 |
11.7099 |
26,701.5898 |
12.1290 |
11.2780 |
12.4690 |
11.4670 |
| 2024-01-17 |
12.3684 |
55,340.6459 |
12.7150 |
12.1140 |
12.7870 |
12.2620 |
| 2024-01-16 |
12.6907 |
11,276.9277 |
12.8790 |
12.2560 |
13.1170 |
12.6650 |
| 2024-01-15 |
13.0235 |
8,460.2177 |
12.5690 |
12.5690 |
13.2770 |
12.9180 |
| 2024-01-14 |
13.3706 |
12,234.4336 |
12.9110 |
12.6900 |
13.9310 |
12.9830 |
| 2024-01-13 |
12.7024 |
16,634.2548 |
12.3650 |
11.8860 |
13.3940 |
12.9570 |
| 2024-01-12 |
12.6674 |
12,018.3654 |
13.0370 |
12.0880 |
13.0440 |
12.3300 |
| 2024-01-11 |
13.0492 |
36,397.3938 |
13.6820 |
12.6530 |
13.7890 |
12.9360 |
| 2024-01-10 |
12.8213 |
22,834.4282 |
12.7210 |
12.1240 |
13.4200 |
12.7570 |
| 2024-01-09 |
13.1803 |
48,654.4825 |
13.7090 |
12.5000 |
13.8940 |
12.6320 |
| 2024-01-08 |
12.3535 |
42,332.6235 |
11.2820 |
10.3430 |
13.8280 |
13.6140 |
| 2024-01-07 |
11.9819 |
23,927.4639 |
12.0140 |
11.1630 |
12.7880 |
11.3810 |
| 2024-01-06 |
12.0977 |
16,187.0689 |
13.2370 |
11.6450 |
13.2370 |
11.9990 |
| 2024-01-05 |
13.3160 |
51,678.5379 |
13.9250 |
12.6980 |
14.5070 |
13.2440 |
| 2024-01-04 |
14.2971 |
23,917.0991 |
14.4040 |
13.5590 |
15.1850 |
14.2860 |
| 2024-01-03 |
14.7748 |
42,235.8525 |
14.0170 |
12.0980 |
16.2930 |
14.6290 |
| 2024-01-02 |
13.6420 |
37,199.1092 |
12.9510 |
12.5110 |
15.0140 |
14.5130 |
| 2024-01-01 |
13.3734 |
44,315.9355 |
13.3080 |
12.7000 |
13.9660 |
13.0700 |
| 2023-12-31 |
13.5082 |
68,354.5251 |
12.2270 |
11.9300 |
15.2440 |
13.3450 |
| 2023-12-30 |
10.5237 |
72,307.9795 |
9.3979 |
9.3979 |
11.4420 |
11.3830 |
| 2023-12-29 |
9.4108 |
31,134.5781 |
9.7620 |
9.1146 |
9.8965 |
9.3782 |
| 2023-12-28 |
9.8426 |
47,606.4246 |
9.2088 |
9.2088 |
10.4400 |
9.9844 |
| 2023-12-27 |
8.9950 |
15,850.6223 |
9.2434 |
8.7777 |
9.2699 |
9.0397 |
| 2023-12-26 |
9.3592 |
26,013.6212 |
9.5341 |
8.4011 |
9.7648 |
9.0006 |
| 2023-12-25 |
9.5863 |
26,990.1219 |
9.8021 |
9.2960 |
9.8879 |
9.5266 |
| 2023-12-24 |
9.7573 |
40,883.9440 |
9.5480 |
9.3451 |
10.2410 |
9.9958 |
| 2023-12-23 |
9.1428 |
18,721.5719 |
9.3589 |
8.8174 |
9.4767 |
9.1576 |
| 2023-12-22 |
9.8258 |
65,939.8844 |
9.1768 |
9.0788 |
10.9710 |
9.3384 |
| 2023-12-21 |
8.8900 |
33,419.5922 |
8.7900 |
8.5504 |
9.2104 |
9.1769 |
| 2023-12-20 |
9.3508 |
32,214.4671 |
9.2890 |
9.1000 |
9.6695 |
9.2489 |
| 2023-12-19 |
9.8184 |
52,987.2655 |
9.7607 |
9.2563 |
10.9000 |
9.5121 |
| 2023-12-18 |
9.7525 |
74,678.5836 |
10.5580 |
9.1650 |
10.7650 |
9.7442 |
| 2023-12-17 |
10.8836 |
110,561.1069 |
10.0040 |
9.7852 |
11.7370 |
11.0660 |
| 2023-12-16 |
9.2623 |
109,480.9080 |
7.2054 |
7.0965 |
11.9240 |
10.2620 |
| 2023-12-15 |
6.7502 |
74,148.4522 |
6.3584 |
6.2171 |
7.4815 |
7.2442 |
| 2023-12-14 |
6.4127 |
68,078.6786 |
6.2689 |
6.1684 |
6.6381 |
6.3440 |
| 2023-12-13 |
5.7736 |
99,310.4563 |
5.5487 |
5.5143 |
6.2317 |
6.1561 |
| 2023-12-12 |
5.5335 |
48,474.5577 |
5.2827 |
5.2827 |
5.7251 |
5.4805 |
| 2023-12-11 |
5.3283 |
75,050.5162 |
5.5955 |
4.9763 |
5.7086 |
5.1471 |
| 2023-12-10 |
5.4261 |
26,235.3207 |
5.5792 |
5.2814 |
5.5907 |
5.5331 |