Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
13.0831 |
1,016.4808 |
13.3290 |
12.9850 |
13.3290 |
13.2640 |
| 2024-05-01 |
12.9539 |
23,252.6774 |
13.1060 |
12.4030 |
13.4940 |
13.1130 |
| 2024-04-30 |
13.3053 |
9,166.6724 |
14.0370 |
12.8160 |
14.1730 |
13.0300 |
| 2024-04-29 |
13.9055 |
4,406.8032 |
13.8440 |
13.7570 |
14.0660 |
13.9880 |
| 2024-04-28 |
14.1678 |
4,829.9721 |
14.2420 |
13.9070 |
14.4150 |
14.0810 |
| 2024-04-27 |
14.1174 |
8,424.8583 |
14.4820 |
13.8820 |
14.4860 |
14.0970 |
| 2024-04-26 |
14.6667 |
4,053.1225 |
14.5980 |
14.3620 |
14.9120 |
14.7280 |
| 2024-04-25 |
14.6042 |
4,700.8260 |
14.5050 |
14.3870 |
14.8560 |
14.7830 |
| 2024-04-24 |
15.1575 |
7,529.2012 |
15.1810 |
14.5850 |
15.6320 |
14.6430 |
| 2024-04-23 |
15.3615 |
2,788.2407 |
15.4470 |
15.1410 |
15.5690 |
15.3220 |
| 2024-04-22 |
15.4547 |
28,209.0665 |
15.0950 |
15.0180 |
16.0350 |
15.3360 |
| 2024-04-21 |
14.8815 |
2,119.9294 |
14.9580 |
14.5630 |
15.0460 |
14.7640 |
| 2024-04-20 |
14.3689 |
4,472.4507 |
13.9360 |
13.7720 |
14.9620 |
14.9620 |
| 2024-04-19 |
13.6653 |
9,439.1089 |
13.8860 |
12.7900 |
14.1030 |
13.9870 |
| 2024-04-18 |
13.3867 |
5,868.8113 |
13.1320 |
12.8320 |
13.8010 |
13.7670 |
| 2024-04-17 |
13.2200 |
3,630.5662 |
13.4570 |
12.8010 |
13.5780 |
13.1580 |
| 2024-04-16 |
13.2180 |
6,096.9894 |
13.5500 |
12.8730 |
13.8110 |
13.1730 |
| 2024-04-15 |
14.0589 |
22,960.1988 |
14.0900 |
13.6750 |
14.6560 |
13.7300 |
| 2024-04-14 |
13.3789 |
62,703.0329 |
13.2720 |
12.7380 |
13.9930 |
13.5280 |
| 2024-04-13 |
13.6962 |
31,428.1175 |
15.1490 |
11.8280 |
15.3800 |
12.0840 |
| 2024-04-12 |
15.4549 |
54,627.2377 |
17.5610 |
13.2500 |
17.8740 |
14.5190 |
| 2024-04-11 |
17.4167 |
9,394.5454 |
17.4280 |
17.0330 |
17.6140 |
17.5110 |
| 2024-04-10 |
17.1706 |
13,824.2685 |
17.3740 |
16.8140 |
17.5680 |
17.4400 |
| 2024-04-09 |
17.6926 |
6,081.5929 |
18.1100 |
17.2580 |
18.1920 |
17.5460 |
| 2024-04-08 |
18.3394 |
9,320.9144 |
17.9230 |
17.5570 |
18.6900 |
18.2760 |
| 2024-04-07 |
17.7335 |
4,416.3922 |
17.5710 |
17.5130 |
17.8490 |
17.6930 |
| 2024-04-06 |
17.4961 |
7,205.7053 |
17.3300 |
17.2790 |
17.6640 |
17.4300 |
| 2024-04-05 |
17.2789 |
14,477.0392 |
17.7910 |
16.8790 |
17.7910 |
17.4070 |
| 2024-04-04 |
17.8981 |
10,437.4013 |
17.6850 |
17.4090 |
18.2690 |
17.6650 |
| 2024-04-03 |
17.9417 |
5,258.9547 |
17.9540 |
17.3920 |
18.3450 |
17.5240 |
| 2024-04-02 |
17.8861 |
14,629.3090 |
18.3700 |
17.3790 |
18.4780 |
18.0010 |
| 2024-04-01 |
18.4366 |
24,515.8877 |
19.1850 |
17.8650 |
19.3040 |
17.9060 |
| 2024-03-31 |
19.0844 |
2,979.7180 |
18.9330 |
18.8920 |
19.3720 |
19.1050 |
| 2024-03-30 |
18.9810 |
11,555.2824 |
18.9830 |
18.7990 |
19.3100 |
18.9200 |
| 2024-03-29 |
19.0789 |
21,729.3839 |
19.1670 |
18.7170 |
19.3020 |
18.8770 |
| 2024-03-28 |
19.4578 |
8,699.6255 |
19.2990 |
19.0590 |
19.8340 |
19.3340 |
| 2024-03-27 |
19.5714 |
16,044.2965 |
20.0230 |
19.0200 |
20.1950 |
19.4980 |
| 2024-03-26 |
20.0675 |
16,911.8781 |
19.3890 |
19.3500 |
20.7450 |
19.7700 |
| 2024-03-25 |
19.0504 |
11,841.2063 |
18.5380 |
18.3870 |
19.4970 |
19.4430 |
| 2024-03-24 |
18.2916 |
5,703.8317 |
18.0700 |
17.9850 |
18.4560 |
18.3540 |
| 2024-03-23 |
18.3946 |
16,200.1579 |
18.3880 |
17.9050 |
18.4870 |
18.3430 |
| 2024-03-22 |
17.8781 |
9,578.4327 |
18.4640 |
17.3430 |
18.5880 |
17.8600 |
| 2024-03-21 |
18.4462 |
11,397.7203 |
18.4090 |
17.8830 |
18.8920 |
18.5440 |
| 2024-03-20 |
17.2674 |
9,694.4752 |
16.7950 |
16.2720 |
18.4660 |
18.2540 |
| 2024-03-19 |
17.3513 |
28,914.4021 |
18.2800 |
16.4820 |
18.4710 |
17.7600 |
| 2024-03-18 |
18.8618 |
21,277.0690 |
18.6680 |
18.0630 |
19.5030 |
18.4680 |
| 2024-03-17 |
18.0075 |
25,237.2059 |
18.1480 |
17.3310 |
18.8330 |
18.5670 |
| 2024-03-16 |
18.6460 |
30,085.8959 |
19.6350 |
18.0650 |
19.8300 |
18.1900 |
| 2024-03-15 |
19.2363 |
73,564.6987 |
20.9240 |
18.5000 |
21.0210 |
19.5060 |
| 2024-03-14 |
21.0459 |
17,568.2669 |
20.7870 |
20.3290 |
21.9660 |
20.8200 |