Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-17 |
15.3889 |
61,202.4170 |
15.7790 |
15.0980 |
15.7810 |
15.3900 |
| 2025-05-16 |
16.1748 |
54,568.0156 |
16.0180 |
15.9410 |
16.4690 |
16.0670 |
| 2025-05-15 |
16.2967 |
77,541.2131 |
17.0220 |
15.7940 |
17.1860 |
16.1160 |
| 2025-05-14 |
17.0800 |
26,532.1202 |
17.4530 |
16.7000 |
17.5020 |
16.9660 |
| 2025-05-13 |
16.5722 |
33,262.7901 |
16.7350 |
16.0520 |
17.1810 |
17.1090 |
| 2025-05-12 |
16.9140 |
86,305.3442 |
17.1040 |
16.0670 |
17.9780 |
16.6580 |
| 2025-05-11 |
16.7965 |
52,198.7714 |
17.3370 |
16.3390 |
17.4130 |
16.8970 |
| 2025-05-10 |
16.3986 |
39,527.2048 |
16.0370 |
15.8970 |
17.1010 |
17.0410 |
| 2025-05-09 |
16.1342 |
57,243.5582 |
15.8240 |
15.5970 |
16.7210 |
16.0600 |
| 2025-05-08 |
14.7642 |
35,676.2847 |
13.8410 |
13.8130 |
15.4110 |
15.4040 |
| 2025-05-07 |
13.7675 |
33,790.9678 |
13.8080 |
13.4770 |
14.0800 |
13.8650 |
| 2025-05-06 |
13.4588 |
28,718.3357 |
13.6220 |
13.2080 |
13.6740 |
13.6300 |
| 2025-05-05 |
13.7368 |
58,475.6331 |
13.8850 |
13.4870 |
14.1570 |
13.6250 |
| 2025-05-04 |
14.1066 |
11,754.4592 |
14.2420 |
13.9710 |
14.3510 |
14.0410 |
| 2025-05-03 |
14.3475 |
13,324.9863 |
14.6540 |
14.1590 |
14.6540 |
14.2440 |
| 2025-05-02 |
14.7382 |
21,360.6186 |
14.7480 |
14.5130 |
15.0260 |
14.7920 |
| 2025-05-01 |
14.7958 |
23,702.5188 |
14.3070 |
14.3070 |
15.0160 |
14.9040 |
| 2025-04-30 |
14.2351 |
27,271.0027 |
14.6050 |
13.8550 |
14.7560 |
14.1360 |
| 2025-04-29 |
15.0310 |
15,636.8974 |
15.0140 |
14.8520 |
15.2330 |
14.9130 |
| 2025-04-28 |
14.7282 |
19,374.9158 |
14.5750 |
14.2510 |
15.0940 |
14.9840 |
| 2025-04-27 |
14.6705 |
36,643.9742 |
14.8700 |
14.3690 |
15.0710 |
14.6270 |
| 2025-04-26 |
14.9527 |
12,096.2453 |
14.9690 |
14.6830 |
15.2640 |
14.7120 |
| 2025-04-25 |
15.0721 |
35,520.2731 |
15.0560 |
14.7150 |
15.3470 |
14.9970 |
| 2025-04-24 |
14.6080 |
19,596.5017 |
15.0720 |
14.1650 |
15.1410 |
15.0010 |
| 2025-04-23 |
14.8153 |
33,021.6444 |
14.1420 |
14.0280 |
15.3070 |
14.9130 |
| 2025-04-22 |
13.4847 |
29,462.8645 |
13.1040 |
12.8930 |
14.0810 |
13.8470 |
| 2025-04-21 |
13.3712 |
35,721.0839 |
13.3100 |
12.9670 |
13.6990 |
13.0960 |
| 2025-04-20 |
13.0353 |
12,575.1077 |
12.9400 |
12.8620 |
13.2140 |
13.1910 |
| 2025-04-19 |
12.8274 |
18,996.2058 |
12.5610 |
12.5320 |
12.9860 |
12.9620 |
| 2025-04-18 |
12.5739 |
21,067.5659 |
12.5350 |
12.4060 |
12.7220 |
12.5780 |
| 2025-04-17 |
12.4753 |
31,085.6786 |
12.3520 |
12.2150 |
12.7010 |
12.6540 |
| 2025-04-16 |
12.2653 |
36,030.3133 |
12.2320 |
11.9050 |
12.5280 |
12.0690 |
| 2025-04-15 |
12.5421 |
42,122.9249 |
12.6380 |
12.2570 |
12.8260 |
12.3090 |
| 2025-04-14 |
12.9189 |
51,713.8370 |
12.6220 |
12.5790 |
13.2480 |
12.7990 |
| 2025-04-13 |
12.8643 |
70,981.5136 |
13.1470 |
12.4170 |
13.2550 |
12.6160 |
| 2025-04-12 |
12.9043 |
13,735.5856 |
12.6450 |
12.4740 |
13.2650 |
13.0800 |
| 2025-04-11 |
12.4426 |
47,873.4515 |
12.0770 |
12.0350 |
12.7020 |
12.5640 |
| 2025-04-10 |
12.1654 |
137,661.0248 |
12.6580 |
11.6730 |
12.6760 |
11.9710 |
| 2025-04-09 |
11.1379 |
116,551.0476 |
10.9240 |
10.4470 |
11.5110 |
11.4480 |
| 2025-04-08 |
11.4660 |
89,891.9882 |
11.4490 |
10.8460 |
11.8840 |
11.0800 |
| 2025-04-07 |
10.9522 |
171,609.0315 |
11.2820 |
10.1100 |
11.8810 |
11.3980 |
| 2025-04-06 |
12.3709 |
12,768.4678 |
12.8530 |
11.8550 |
12.9540 |
11.9310 |
| 2025-04-05 |
12.8251 |
11,479.7561 |
12.9470 |
12.5820 |
13.0540 |
12.6950 |
| 2025-04-04 |
12.7528 |
59,698.7395 |
12.9030 |
12.3540 |
13.1890 |
12.9760 |
| 2025-04-03 |
12.7366 |
42,079.1046 |
12.9060 |
12.3080 |
13.3030 |
12.7800 |
| 2025-04-02 |
13.6354 |
159,098.9329 |
14.0400 |
13.3260 |
14.2030 |
14.1030 |
| 2025-04-01 |
14.0935 |
95,507.6637 |
13.4950 |
13.4740 |
14.3800 |
14.1470 |
| 2025-03-31 |
13.5045 |
49,384.6007 |
13.4130 |
12.9560 |
13.7060 |
13.5080 |
| 2025-03-30 |
13.6206 |
27,652.1832 |
13.5420 |
13.2010 |
13.8570 |
13.3810 |
| 2025-03-29 |
13.8913 |
26,961.3892 |
14.2570 |
13.5460 |
14.4120 |
13.7060 |