Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
4.1890 |
2,741.5577 |
4.1755 |
4.1699 |
4.2038 |
4.1790 |
| 2025-09-26 |
4.1619 |
2,238.2281 |
4.1332 |
4.1106 |
4.2152 |
4.2110 |
| 2025-09-25 |
4.1314 |
13,379.0781 |
4.2725 |
4.0205 |
4.2737 |
4.1197 |
| 2025-09-24 |
4.3599 |
6,818.3400 |
4.3640 |
4.3312 |
4.3974 |
4.3974 |
| 2025-09-23 |
4.3312 |
2,169.5790 |
4.3236 |
4.2299 |
4.3665 |
4.3072 |
| 2025-09-22 |
4.3133 |
112,258.8072 |
4.6667 |
4.2284 |
4.6759 |
4.3349 |
| 2025-09-21 |
4.7310 |
3,975.8082 |
4.7429 |
4.6873 |
4.7825 |
4.7369 |
| 2025-09-20 |
4.7265 |
259.9166 |
4.7265 |
4.7265 |
4.7521 |
4.7521 |
| 2025-09-19 |
4.8749 |
1,043.4984 |
4.8609 |
4.8110 |
4.8845 |
4.8110 |
| 2025-09-18 |
4.8813 |
5,791.9931 |
4.8412 |
4.8247 |
4.9409 |
4.9341 |
| 2025-09-17 |
4.7444 |
9,258.1867 |
4.7682 |
4.6495 |
4.8530 |
4.8530 |
| 2025-09-16 |
4.6901 |
1,739.6821 |
4.6920 |
4.6897 |
4.6920 |
4.6897 |
| 2025-09-15 |
4.7762 |
5,233.2608 |
4.8347 |
4.6260 |
4.8938 |
4.6260 |
| 2025-09-14 |
4.9828 |
3,078.0180 |
4.9889 |
4.8500 |
5.0336 |
4.8500 |
| 2025-09-13 |
5.0413 |
19,861.5465 |
5.0052 |
4.9774 |
5.1622 |
5.1622 |
| 2025-09-12 |
4.9194 |
8,189.5656 |
5.0065 |
4.8644 |
5.0074 |
4.8686 |
| 2025-09-11 |
4.9047 |
6,800.3750 |
4.8900 |
4.8619 |
4.9296 |
4.9217 |
| 2025-09-10 |
4.9298 |
3,064.1750 |
4.8680 |
4.8680 |
4.9902 |
4.9237 |
| 2025-09-09 |
4.9348 |
6,434.6631 |
4.9387 |
4.8452 |
5.0183 |
4.8789 |
| 2025-09-08 |
4.8463 |
604.8658 |
4.8516 |
4.8067 |
4.8935 |
4.8715 |
| 2025-09-07 |
4.7958 |
296.5904 |
4.7967 |
4.7949 |
4.7967 |
4.7949 |
| 2025-09-06 |
4.7185 |
2,221.5277 |
4.7534 |
4.7115 |
4.7534 |
4.7146 |
| 2025-09-05 |
4.7946 |
8,519.2626 |
4.7508 |
4.7370 |
4.8739 |
4.7407 |
| 2025-09-04 |
4.8456 |
3,330.2400 |
4.9006 |
4.7794 |
4.9006 |
4.8171 |
| 2025-09-03 |
4.8444 |
2,921.4445 |
4.8768 |
4.8172 |
4.8768 |
4.8301 |
| 2025-09-02 |
4.8069 |
9,125.4616 |
4.7876 |
4.7808 |
4.8703 |
4.8617 |
| 2025-09-01 |
4.7361 |
5,823.7318 |
4.6883 |
4.6883 |
4.9147 |
4.7104 |
| 2025-08-31 |
4.8725 |
4,254.8107 |
4.8941 |
4.8135 |
4.8941 |
4.8135 |
| 2025-08-30 |
4.8860 |
1,538.6852 |
4.8895 |
4.8442 |
4.9361 |
4.8442 |
| 2025-08-29 |
5.0281 |
3,323.3417 |
5.0998 |
4.9163 |
5.0998 |
4.9163 |
| 2025-08-28 |
5.0563 |
12,372.0814 |
5.0434 |
5.0033 |
5.1354 |
5.0688 |
| 2025-08-27 |
5.0724 |
9,905.8249 |
5.0604 |
5.0040 |
5.1355 |
5.0048 |
| 2025-08-26 |
4.9407 |
1,452.6858 |
4.9488 |
4.9338 |
4.9654 |
4.9654 |
| 2025-08-25 |
5.1374 |
6,363.8085 |
5.2037 |
4.9516 |
5.3417 |
4.9516 |
| 2025-08-24 |
5.2729 |
2,020.9568 |
5.4040 |
5.1897 |
5.4040 |
5.2494 |
| 2025-08-23 |
5.4037 |
2,868.3021 |
5.4391 |
5.3712 |
5.4589 |
5.3712 |
| 2025-08-22 |
5.4073 |
3,908.3215 |
5.0823 |
4.9607 |
5.5210 |
5.5124 |
| 2025-08-21 |
5.1961 |
559.1037 |
5.2480 |
5.1215 |
5.2480 |
5.1215 |
| 2025-08-20 |
5.0771 |
5,167.1382 |
5.0710 |
5.0255 |
5.2446 |
5.2446 |
| 2025-08-19 |
5.2230 |
4,049.0725 |
5.3493 |
5.0388 |
5.3695 |
5.0388 |
| 2025-08-18 |
5.3457 |
2,578.2724 |
5.4037 |
5.2512 |
5.4055 |
5.3579 |
| 2025-08-17 |
5.5503 |
2,110.1917 |
5.4545 |
5.4545 |
5.6741 |
5.5993 |
| 2025-08-16 |
5.4244 |
1,875.2340 |
5.4429 |
5.4124 |
5.4429 |
5.4202 |
| 2025-08-15 |
5.4801 |
3,573.1464 |
5.4851 |
5.3050 |
5.5764 |
5.4185 |
| 2025-08-14 |
5.6842 |
38,845.5311 |
6.0123 |
5.5484 |
6.0733 |
5.6472 |
| 2025-08-13 |
5.7826 |
9,429.5117 |
5.6882 |
5.6300 |
5.9346 |
5.9346 |
| 2025-08-12 |
5.4136 |
2,458.1391 |
5.4162 |
5.3252 |
5.5407 |
5.5407 |
| 2025-08-11 |
5.6712 |
5,708.6828 |
5.6519 |
5.4975 |
5.7217 |
5.4975 |
| 2025-08-10 |
5.6496 |
18,030.5811 |
5.7036 |
5.5262 |
5.7321 |
5.6341 |
| 2025-08-09 |
5.6653 |
5,603.1548 |
5.4514 |
5.4514 |
5.7132 |
5.6577 |