Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
6.3997 |
3,954.8166 |
6.3380 |
6.1773 |
6.6049 |
6.2800 |
| 2025-02-25 |
6.1959 |
16,460.0669 |
6.3815 |
5.9159 |
6.3839 |
6.2761 |
| 2025-02-24 |
6.7342 |
18,881.4619 |
7.0937 |
6.5778 |
7.1010 |
6.7329 |
| 2025-02-23 |
7.1528 |
20,112.9866 |
7.1879 |
6.9674 |
7.2572 |
7.0657 |
| 2025-02-22 |
7.1035 |
2,904.7124 |
6.9686 |
6.9686 |
7.2278 |
7.2278 |
| 2025-02-21 |
7.2110 |
27,226.2207 |
7.1468 |
7.0579 |
7.4536 |
7.3143 |
| 2025-02-20 |
6.9411 |
19,889.0194 |
6.8529 |
6.8212 |
7.1068 |
7.0834 |
| 2025-02-19 |
6.8030 |
7,842.9773 |
6.7634 |
6.6849 |
6.9328 |
6.8785 |
| 2025-02-18 |
6.6913 |
19,425.6754 |
7.0759 |
6.5414 |
7.0759 |
6.6739 |
| 2025-02-17 |
7.1158 |
4,379.9985 |
7.0202 |
6.8972 |
7.2326 |
7.0375 |
| 2025-02-16 |
7.0584 |
19,680.5617 |
7.0850 |
6.9145 |
7.1330 |
6.9808 |
| 2025-02-15 |
7.1707 |
10,339.1202 |
7.2097 |
7.0390 |
7.3018 |
7.0709 |
| 2025-02-14 |
7.2722 |
7,118.9950 |
7.1206 |
7.1100 |
7.3950 |
7.3512 |
| 2025-02-13 |
7.2866 |
49,705.5099 |
7.3748 |
7.0040 |
7.4023 |
7.0485 |
| 2025-02-12 |
7.0719 |
12,910.8064 |
7.0981 |
6.8605 |
7.2846 |
7.2321 |
| 2025-02-11 |
7.1616 |
54,337.7876 |
7.0320 |
6.9425 |
7.4311 |
7.1346 |
| 2025-02-10 |
7.0237 |
22,703.0853 |
6.9716 |
6.7301 |
7.1875 |
6.9740 |
| 2025-02-09 |
7.0197 |
6,300.9571 |
6.9757 |
6.8680 |
7.1169 |
6.8680 |
| 2025-02-08 |
6.7479 |
48,416.1157 |
6.7926 |
6.6597 |
6.8950 |
6.8411 |
| 2025-02-07 |
6.9278 |
45,275.7055 |
6.7237 |
6.6678 |
7.2371 |
6.6678 |
| 2025-02-06 |
6.8263 |
31,371.8929 |
6.9840 |
6.6670 |
7.1666 |
6.7456 |
| 2025-02-05 |
7.0285 |
26,390.6103 |
7.0200 |
6.8628 |
7.2246 |
6.9635 |
| 2025-02-04 |
7.2066 |
108,936.5800 |
7.6489 |
6.8738 |
7.6946 |
7.0878 |
| 2025-02-03 |
6.8595 |
177,412.1204 |
7.4035 |
5.3850 |
7.5935 |
7.5903 |
| 2025-02-02 |
7.8979 |
99,988.1801 |
8.4760 |
7.1000 |
8.7159 |
7.2775 |
| 2025-02-01 |
9.1724 |
16,415.6886 |
9.2847 |
8.4991 |
9.3935 |
8.5136 |
| 2025-01-31 |
9.3444 |
14,239.7720 |
9.1610 |
9.0421 |
9.7076 |
9.2820 |
| 2025-01-30 |
8.9892 |
42,341.0395 |
8.5616 |
8.4792 |
9.2126 |
9.2077 |
| 2025-01-29 |
8.6607 |
23,730.8934 |
8.5330 |
8.3120 |
8.8457 |
8.8321 |
| 2025-01-28 |
8.9116 |
12,890.1867 |
8.9721 |
8.7626 |
9.0907 |
8.7997 |
| 2025-01-27 |
8.4967 |
86,734.9874 |
8.7000 |
8.1118 |
8.9548 |
8.9548 |
| 2025-01-26 |
9.1501 |
8,423.1821 |
9.2059 |
8.8170 |
9.3230 |
8.8408 |
| 2025-01-25 |
9.1659 |
7,920.8607 |
9.0300 |
8.9353 |
9.2358 |
9.2060 |
| 2025-01-24 |
9.2409 |
2,834.6036 |
9.1999 |
8.9514 |
9.3429 |
9.2410 |
| 2025-01-23 |
9.2336 |
10,532.0379 |
9.0945 |
8.9872 |
9.4391 |
9.2429 |
| 2025-01-22 |
9.4521 |
13,564.0282 |
9.8650 |
9.1841 |
9.9433 |
9.2369 |
| 2025-01-21 |
9.6337 |
51,895.0191 |
9.7600 |
9.3470 |
9.9688 |
9.8669 |
| 2025-01-20 |
10.1224 |
54,586.3144 |
9.8327 |
9.5000 |
10.7770 |
9.9299 |
| 2025-01-19 |
10.5568 |
24,396.0082 |
10.6200 |
9.8952 |
10.9490 |
10.5740 |
| 2025-01-18 |
10.6680 |
12,922.1537 |
11.3690 |
10.4820 |
11.4730 |
10.5580 |
| 2025-01-17 |
11.2280 |
8,201.6544 |
10.8430 |
10.8320 |
11.3910 |
11.2820 |
| 2025-01-16 |
10.8825 |
22,082.9839 |
11.0660 |
10.4460 |
11.2310 |
10.7930 |
| 2025-01-15 |
10.6205 |
10,236.7242 |
10.2440 |
10.0510 |
10.9520 |
10.8620 |
| 2025-01-14 |
9.9659 |
4,536.7404 |
9.7598 |
9.7411 |
10.1310 |
10.0290 |
| 2025-01-13 |
9.7133 |
22,625.3548 |
10.2270 |
9.3472 |
10.5160 |
9.5950 |
| 2025-01-12 |
10.3904 |
4,709.3405 |
10.4880 |
10.1290 |
10.5350 |
10.1900 |
| 2025-01-11 |
10.2418 |
8,814.7961 |
10.3360 |
10.0870 |
10.6640 |
10.5050 |
| 2025-01-10 |
10.3535 |
10,416.7130 |
10.1350 |
10.1140 |
10.8320 |
10.3430 |
| 2025-01-09 |
10.4850 |
33,249.9339 |
10.8350 |
10.0680 |
11.0020 |
10.1170 |
| 2025-01-08 |
10.9186 |
13,928.6091 |
11.0690 |
10.3710 |
11.2390 |
10.7840 |