Market [unlinked] / [unlinked]
Identifier on Bitfinex: tICPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-08 |
5.3271 |
229,886.1052 |
5.3382 |
5.2467 |
5.4782 |
5.4731 |
| 2025-08-07 |
5.1953 |
3,334.8871 |
5.0964 |
5.0832 |
5.2728 |
5.2728 |
| 2025-08-06 |
5.0510 |
6,210.3624 |
5.0046 |
5.0032 |
5.1585 |
5.1585 |
| 2025-08-05 |
5.1370 |
4,409.7671 |
5.2501 |
5.0598 |
5.2523 |
5.0701 |
| 2025-08-04 |
5.2439 |
2,101.6429 |
5.1746 |
5.1467 |
5.3169 |
5.2951 |
| 2025-08-03 |
4.9557 |
3,036.8482 |
4.9446 |
4.8777 |
5.0952 |
5.0952 |
| 2025-08-02 |
4.9740 |
6,520.1831 |
5.0577 |
4.8835 |
5.0792 |
4.8835 |
| 2025-08-01 |
5.1227 |
25,365.5967 |
5.2157 |
5.0148 |
5.2655 |
5.1344 |
| 2025-07-31 |
5.4333 |
3,023.1943 |
5.4845 |
5.3126 |
5.6401 |
5.3231 |
| 2025-07-30 |
5.3406 |
38,866.6389 |
5.4087 |
5.1933 |
5.4786 |
5.2881 |
| 2025-07-29 |
5.5750 |
46,873.9562 |
5.5189 |
5.3734 |
5.7135 |
5.3809 |
| 2025-07-28 |
5.7340 |
29,860.8373 |
5.8446 |
5.5113 |
6.0010 |
5.5357 |
| 2025-07-27 |
5.7371 |
19,652.0943 |
5.6898 |
5.6738 |
5.7930 |
5.7352 |
| 2025-07-26 |
5.6379 |
27,785.8487 |
5.6104 |
5.5946 |
5.7562 |
5.6913 |
| 2025-07-25 |
5.4144 |
58,810.6972 |
5.4865 |
5.3289 |
5.5645 |
5.4745 |
| 2025-07-24 |
5.5471 |
37,861.8183 |
5.6281 |
5.2991 |
5.7382 |
5.5844 |
| 2025-07-23 |
5.7414 |
75,319.7201 |
6.1243 |
5.5236 |
6.1245 |
5.5835 |
| 2025-07-22 |
5.9414 |
35,273.7964 |
6.0096 |
5.7926 |
6.1178 |
6.0515 |
| 2025-07-21 |
6.1263 |
13,931.3173 |
5.9005 |
5.8792 |
6.2344 |
6.0773 |
| 2025-07-20 |
5.9402 |
19,920.3627 |
5.7938 |
5.7540 |
6.1039 |
6.0117 |
| 2025-07-19 |
5.6244 |
14,529.9531 |
5.5947 |
5.5331 |
5.7927 |
5.7927 |
| 2025-07-18 |
5.8553 |
43,186.7437 |
5.7500 |
5.6181 |
6.1142 |
5.6700 |
| 2025-07-17 |
5.6459 |
24,061.6490 |
5.6790 |
5.5084 |
5.7226 |
5.6034 |
| 2025-07-16 |
5.5378 |
44,036.1901 |
5.6048 |
5.4810 |
5.6570 |
5.6083 |
| 2025-07-15 |
5.4174 |
21,638.2891 |
5.3370 |
5.1968 |
5.6386 |
5.4676 |
| 2025-07-14 |
5.5424 |
25,056.8167 |
5.4556 |
5.3966 |
5.6570 |
5.3966 |
| 2025-07-13 |
5.4629 |
5,110.8571 |
5.3888 |
5.3595 |
5.5225 |
5.5144 |
| 2025-07-12 |
5.3079 |
8,490.0340 |
5.2873 |
5.1584 |
5.4224 |
5.2438 |
| 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 |