Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-07 |
11.5253 |
13,944.2703 |
12.1760 |
11.0670 |
12.3440 |
11.1380 |
| 2025-01-06 |
12.1719 |
6,023.9645 |
12.0520 |
11.8730 |
12.4940 |
12.0640 |
| 2025-01-05 |
12.0868 |
6,065.0461 |
12.2730 |
11.8930 |
12.3000 |
12.1220 |
| 2025-01-04 |
12.4013 |
12,005.8314 |
12.3930 |
12.1560 |
12.7410 |
12.2200 |
| 2025-01-03 |
11.8042 |
36,905.0611 |
10.7110 |
10.6710 |
12.4750 |
12.1730 |
| 2025-01-02 |
10.7283 |
6,659.3928 |
10.5490 |
10.5260 |
10.8620 |
10.6320 |
| 2025-01-01 |
9.9542 |
9,063.8128 |
9.8738 |
9.7340 |
10.5100 |
10.4580 |
| 2024-12-31 |
10.0136 |
1,063.0115 |
9.9966 |
9.8442 |
10.3060 |
10.1590 |
| 2024-12-30 |
10.1521 |
7,429.3192 |
10.1240 |
9.7566 |
10.5380 |
10.1030 |
| 2024-12-29 |
10.5353 |
1,363.2058 |
10.6820 |
10.2790 |
10.6820 |
10.2900 |
| 2024-12-28 |
10.5083 |
3,602.6440 |
10.2090 |
10.1080 |
10.6720 |
10.6500 |
| 2024-12-27 |
10.3487 |
7,863.7690 |
10.2970 |
10.0840 |
10.7790 |
10.2860 |
| 2024-12-26 |
10.5934 |
6,499.7577 |
11.1720 |
10.1990 |
11.2560 |
10.3180 |
| 2024-12-25 |
11.3550 |
5,794.1693 |
11.3190 |
11.1540 |
11.6250 |
11.2340 |
| 2024-12-24 |
10.9575 |
12,156.5399 |
10.8470 |
10.5220 |
11.2890 |
11.2040 |
| 2024-12-23 |
10.0253 |
5,581.0487 |
9.9295 |
9.6640 |
10.3390 |
10.1200 |
| 2024-12-22 |
10.0148 |
13,777.3209 |
9.9948 |
9.7360 |
10.3100 |
10.0380 |
| 2024-12-21 |
10.7717 |
14,514.6802 |
10.5750 |
10.1600 |
11.3780 |
10.3830 |
| 2024-12-20 |
9.8482 |
45,933.5893 |
10.1530 |
8.8526 |
10.7710 |
10.3970 |
| 2024-12-19 |
10.7885 |
18,960.2718 |
11.0860 |
9.8728 |
11.3750 |
10.0770 |
| 2024-12-18 |
11.7221 |
13,776.8406 |
12.1100 |
11.1660 |
12.3990 |
11.1990 |
| 2024-12-17 |
12.5647 |
10,538.8311 |
12.6980 |
12.2260 |
12.9180 |
12.2310 |
| 2024-12-16 |
13.0751 |
6,889.5168 |
13.2160 |
12.4390 |
13.5990 |
12.7570 |
| 2024-12-15 |
12.9228 |
5,274.8992 |
12.8210 |
12.5390 |
13.3340 |
13.1810 |
| 2024-12-14 |
13.1655 |
3,548.8146 |
13.5240 |
12.7480 |
13.7520 |
12.8280 |
| 2024-12-13 |
13.5416 |
6,387.5432 |
13.7000 |
13.1820 |
13.8990 |
13.3870 |
| 2024-12-12 |
13.5412 |
19,737.7301 |
13.1530 |
12.9780 |
14.1550 |
13.5480 |
| 2024-12-11 |
12.0604 |
17,388.0269 |
11.7770 |
11.3780 |
13.0810 |
13.0810 |
| 2024-12-10 |
11.6543 |
53,932.1676 |
11.9090 |
10.8600 |
12.4210 |
11.7750 |
| 2024-12-09 |
13.8196 |
11,567.2364 |
14.6030 |
13.1220 |
14.6040 |
13.3670 |
| 2024-12-08 |
14.4853 |
6,817.8426 |
14.6340 |
14.1670 |
14.8220 |
14.4220 |
| 2024-12-07 |
15.0727 |
15,485.9023 |
15.1570 |
14.6090 |
15.5440 |
14.6620 |
| 2024-12-06 |
14.6360 |
6,598.1461 |
14.2750 |
14.1860 |
15.3110 |
14.6640 |
| 2024-12-05 |
14.2709 |
14,065.5250 |
14.6570 |
13.8810 |
14.8400 |
14.5660 |
| 2024-12-04 |
14.8233 |
15,854.2897 |
14.6460 |
14.1780 |
15.3830 |
14.9810 |
| 2024-12-03 |
13.8847 |
24,605.5876 |
13.7280 |
13.0420 |
14.4870 |
13.9550 |