Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
5.4359 |
39,262.1698 |
5.2317 |
5.2317 |
5.6613 |
5.5775 |
| 2023-12-08 |
5.1516 |
6,291.7841 |
5.0812 |
5.0429 |
5.2733 |
5.2494 |
| 2023-12-07 |
4.9356 |
16,696.8209 |
4.8951 |
4.7760 |
5.0554 |
5.0124 |
| 2023-12-06 |
5.0164 |
45,831.7111 |
5.1263 |
4.8246 |
5.3002 |
4.8650 |
| 2023-12-05 |
5.0276 |
25,093.7527 |
5.1174 |
4.9071 |
5.1968 |
5.0542 |
| 2023-12-04 |
5.0057 |
58,022.2022 |
4.7067 |
4.6909 |
5.2432 |
4.9615 |
| 2023-12-03 |
4.7683 |
13,688.1761 |
4.8268 |
4.6610 |
4.8618 |
4.7148 |
| 2023-12-02 |
4.7462 |
24,591.9159 |
4.6907 |
4.6639 |
4.8760 |
4.8321 |
| 2023-12-01 |
4.7365 |
49,487.9846 |
4.5565 |
4.5327 |
4.8245 |
4.6989 |
| 2023-11-30 |
4.4743 |
12,737.9477 |
4.5060 |
4.4350 |
4.5616 |
4.4899 |
| 2023-11-29 |
4.5617 |
24,208.6189 |
4.5867 |
4.4566 |
4.6658 |
4.4622 |
| 2023-11-28 |
4.5064 |
19,849.9282 |
4.4727 |
4.4082 |
4.6505 |
4.5808 |
| 2023-11-27 |
4.4718 |
32,474.6104 |
4.6303 |
4.3523 |
4.7064 |
4.4119 |
| 2023-11-26 |
4.6532 |
26,240.5359 |
4.7114 |
4.4992 |
4.7612 |
4.6691 |
| 2023-11-25 |
4.7069 |
60,671.7612 |
4.6014 |
4.5790 |
4.7783 |
4.7354 |
| 2023-11-24 |
4.5884 |
39,409.5149 |
4.5952 |
4.5188 |
4.6800 |
4.5606 |
| 2023-11-23 |
4.5465 |
50,708.7246 |
4.4362 |
4.4362 |
4.6404 |
4.5835 |
| 2023-11-22 |
4.2692 |
22,381.8935 |
4.0777 |
4.0773 |
4.3986 |
4.3831 |
| 2023-11-21 |
4.4295 |
39,322.1434 |
4.5195 |
4.0604 |
4.6643 |
4.0869 |
| 2023-11-20 |
4.5227 |
47,468.3358 |
4.5865 |
4.3947 |
4.6086 |
4.5235 |
| 2023-11-19 |
4.4491 |
34,574.2465 |
4.3031 |
4.2390 |
4.5776 |
4.5205 |
| 2023-11-18 |
4.2123 |
27,632.6014 |
4.3347 |
4.0200 |
4.3347 |
4.2724 |
| 2023-11-17 |
4.3196 |
37,569.4774 |
4.4169 |
4.1591 |
4.5118 |
4.2820 |
| 2023-11-16 |
4.5946 |
53,175.9697 |
4.7251 |
4.3957 |
4.7906 |
4.4176 |
| 2023-11-15 |
4.4068 |
40,112.6628 |
4.2752 |
4.2280 |
4.6243 |
4.6242 |
| 2023-11-14 |
4.4048 |
63,859.1820 |
4.5231 |
4.1309 |
4.5436 |
4.1807 |
| 2023-11-13 |
4.7367 |
92,726.2365 |
4.6756 |
4.5212 |
4.9340 |
4.5407 |
| 2023-11-12 |
4.4790 |
62,980.4759 |
4.4598 |
4.2858 |
4.6941 |
4.6937 |
| 2023-11-11 |
4.3849 |
69,357.5166 |
4.3852 |
4.2428 |
4.5574 |
4.4282 |
| 2023-11-10 |
4.1007 |
52,671.7950 |
4.0871 |
3.9967 |
4.2539 |
4.1803 |
| 2023-11-09 |
4.2578 |
41,062.4154 |
4.2702 |
3.7804 |
4.4214 |
3.9914 |
| 2023-11-08 |
4.1933 |
21,791.2096 |
4.1898 |
4.1194 |
4.2812 |
4.2713 |
| 2023-11-07 |
4.1779 |
42,775.5689 |
4.2395 |
4.0410 |
4.2671 |
4.2133 |
| 2023-11-06 |
4.1870 |
68,688.6364 |
4.0584 |
3.9946 |
4.2954 |
4.2515 |
| 2023-11-05 |
4.0880 |
58,225.5189 |
4.0189 |
3.9900 |
4.2086 |
4.0039 |
| 2023-11-04 |
3.9567 |
35,559.4220 |
3.9624 |
3.8557 |
4.0282 |
3.9959 |
| 2023-11-03 |
3.9000 |
26,392.2246 |
4.0173 |
3.8083 |
4.0173 |
3.8736 |
| 2023-11-02 |
4.0157 |
45,438.0741 |
4.0761 |
3.8894 |
4.1625 |
3.9785 |