Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-11 |
5.4830 |
11,610.0473 |
5.4770 |
5.4237 |
5.5746 |
5.4457 |
| 2025-07-10 |
5.1777 |
11,667.1524 |
5.1281 |
5.0996 |
5.3961 |
5.3961 |
| 2025-07-09 |
4.8574 |
93,019.7248 |
4.8190 |
4.8053 |
5.1931 |
5.1931 |
| 2025-07-08 |
4.7748 |
42,360.1372 |
4.7863 |
4.7036 |
4.8415 |
4.8282 |
| 2025-07-07 |
4.7884 |
4,524.9671 |
4.8826 |
4.7396 |
4.8826 |
4.7683 |
| 2025-07-06 |
4.7652 |
2,796.3461 |
4.7297 |
4.7295 |
4.8253 |
4.8023 |
| 2025-07-05 |
4.8163 |
1,709.1348 |
4.8172 |
4.8125 |
4.8195 |
4.8178 |
| 2025-07-04 |
4.7936 |
1,857.5387 |
5.0020 |
4.7352 |
5.0020 |
4.7645 |
| 2025-07-03 |
5.0608 |
8,206.2494 |
5.0455 |
5.0222 |
5.1070 |
5.0631 |
| 2025-07-02 |
4.9232 |
18,203.9969 |
4.7022 |
4.6969 |
5.0903 |
5.0564 |
| 2025-07-01 |
4.8196 |
8,696.3750 |
4.8924 |
4.6765 |
4.9004 |
4.7362 |
| 2025-06-30 |
4.9419 |
23,096.9173 |
5.0874 |
4.8896 |
5.0947 |
4.9272 |
| 2025-06-29 |
4.8847 |
8,740.0559 |
4.8675 |
4.8368 |
4.9133 |
4.8736 |
| 2025-06-28 |
4.7675 |
3,744.2694 |
4.7568 |
4.7080 |
4.8291 |
4.8100 |
| 2025-06-27 |
4.7445 |
3,622.8385 |
4.7378 |
4.7320 |
4.7499 |
4.7346 |
| 2025-06-26 |
4.7975 |
3,379.0612 |
4.8422 |
4.7187 |
4.8624 |
4.7187 |
| 2025-06-25 |
4.9207 |
30,954.6949 |
4.9989 |
4.7970 |
5.0508 |
4.8058 |
| 2025-06-24 |
4.9571 |
43,172.9285 |
4.9214 |
4.9040 |
5.0469 |
4.9482 |
| 2025-06-23 |
4.6915 |
30,178.1425 |
4.5558 |
4.4933 |
4.8283 |
4.8007 |
| 2025-06-22 |
4.5578 |
110,990.6404 |
4.8068 |
4.4241 |
4.8068 |
4.4241 |
| 2025-06-21 |
4.8787 |
97,217.4292 |
4.9374 |
4.6774 |
4.9882 |
4.6778 |
| 2025-06-20 |
5.0976 |
13,683.6373 |
5.0814 |
5.0037 |
5.2215 |
5.1169 |
| 2025-06-19 |
5.0531 |
13,467.4416 |
5.1044 |
4.9868 |
5.1044 |
4.9868 |
| 2025-06-18 |
5.0945 |
8,726.0762 |
5.1261 |
5.0039 |
5.2506 |
5.0115 |
| 2025-06-17 |
5.3119 |
7,411.3040 |
5.3431 |
5.2554 |
5.4446 |
5.3022 |
| 2025-06-16 |
5.6677 |
26,789.5739 |
5.5156 |
5.4561 |
5.7334 |
5.6615 |
| 2025-06-15 |
5.3865 |
7,501.8036 |
5.4874 |
5.2846 |
5.4970 |
5.3890 |
| 2025-06-14 |
5.6342 |
23,787.2156 |
5.4695 |
5.4077 |
5.7706 |
5.5319 |
| 2025-06-13 |
5.5152 |
16,136.3472 |
5.7050 |
5.4556 |
5.7050 |
5.5221 |
| 2025-06-12 |
5.9981 |
12,202.2950 |
6.0875 |
5.8806 |
6.1056 |
6.0383 |
| 2025-06-11 |
6.1218 |
58,499.9658 |
6.1711 |
6.0515 |
6.3218 |
6.1337 |
| 2025-06-10 |
6.1223 |
14,085.5114 |
6.0682 |
6.0274 |
6.1710 |
6.0626 |
| 2025-06-09 |
5.7295 |
42,444.7686 |
5.5615 |
5.4976 |
6.0612 |
5.8638 |
| 2025-06-08 |
5.2762 |
12,326.5979 |
5.2024 |
5.2016 |
5.4822 |
5.4822 |
| 2025-06-07 |
5.0388 |
15,060.7074 |
4.9978 |
4.9662 |
5.1789 |
5.1789 |
| 2025-06-06 |
4.9726 |
28,886.9866 |
4.8772 |
4.8772 |
5.0602 |
4.9687 |
| 2025-06-05 |
5.1518 |
25,690.0706 |
5.2047 |
5.0093 |
5.3142 |
5.0369 |
| 2025-06-04 |
5.3454 |
36,364.1629 |
5.3095 |
5.1934 |
5.4797 |
5.1991 |
| 2025-06-03 |
5.1699 |
39,489.7101 |
5.1200 |
5.0860 |
5.3058 |
5.3058 |
| 2025-06-02 |
4.8943 |
15,873.1763 |
4.9297 |
4.8412 |
4.9568 |
4.8883 |
| 2025-06-01 |
4.9272 |
28,287.7420 |
4.8852 |
4.7955 |
4.9759 |
4.9703 |
| 2025-05-31 |
4.7769 |
41,040.1831 |
4.7966 |
4.6965 |
4.8836 |
4.8601 |
| 2025-05-30 |
5.0519 |
61,135.1306 |
5.2210 |
4.8784 |
5.2382 |
4.9639 |
| 2025-05-29 |
5.4112 |
31,942.0730 |
5.4218 |
5.2374 |
5.5542 |
5.2548 |
| 2025-05-28 |
5.2777 |
23,122.2529 |
5.2885 |
5.1918 |
5.4267 |
5.2535 |
| 2025-05-27 |
5.3126 |
17,429.8253 |
5.2151 |
5.0918 |
5.3997 |
5.3088 |
| 2025-05-26 |
5.3362 |
6,090.3026 |
5.3076 |
5.2405 |
5.4006 |
5.2405 |
| 2025-05-25 |
5.1344 |
13,807.6672 |
5.2032 |
5.0271 |
5.2052 |
5.1144 |
| 2025-05-24 |
5.2747 |
25,630.3960 |
5.2478 |
5.2210 |
5.3150 |
5.2660 |
| 2025-05-23 |
5.5492 |
20,253.7252 |
5.6853 |
5.3177 |
5.8198 |
5.3177 |