Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-04 |
14.2010 |
78,079.0362 |
14.1050 |
13.8730 |
14.4640 |
13.8730 |
| 2025-06-03 |
14.1958 |
48,697.6459 |
14.0730 |
13.9670 |
14.4390 |
14.1400 |
| 2025-06-02 |
13.8207 |
23,095.8295 |
14.0540 |
13.6460 |
14.0770 |
13.7420 |
| 2025-06-01 |
13.7922 |
32,267.2649 |
13.9630 |
13.5780 |
13.9850 |
13.8860 |
| 2025-05-31 |
13.7644 |
50,548.0092 |
13.8880 |
13.3840 |
14.0590 |
14.0570 |
| 2025-05-30 |
14.5536 |
62,788.8372 |
15.0380 |
13.8210 |
15.1090 |
13.8940 |
| 2025-05-29 |
15.6272 |
54,048.9281 |
15.6860 |
15.1410 |
16.1850 |
15.1570 |
| 2025-05-28 |
15.6744 |
32,614.9180 |
15.9000 |
15.3710 |
16.1440 |
15.4220 |
| 2025-05-27 |
15.8123 |
34,551.0852 |
15.5390 |
15.1600 |
16.1200 |
15.9140 |
| 2025-05-26 |
15.6781 |
25,491.6685 |
15.5350 |
15.3910 |
15.9550 |
15.5480 |
| 2025-05-25 |
15.1766 |
51,148.4251 |
15.3360 |
14.8550 |
15.4960 |
15.0170 |
| 2025-05-24 |
15.6748 |
31,199.3282 |
15.5350 |
15.4470 |
15.9030 |
15.6770 |
| 2025-05-23 |
16.4459 |
98,140.7628 |
16.7320 |
15.7830 |
17.1600 |
15.9140 |
| 2025-05-22 |
16.4132 |
22,085.2628 |
16.1020 |
16.0440 |
16.7420 |
16.4990 |
| 2025-05-21 |
15.9279 |
50,984.8157 |
15.7030 |
15.5270 |
16.4820 |
15.5930 |
| 2025-05-20 |
15.9151 |
33,198.1082 |
15.7950 |
15.4280 |
16.4130 |
15.5130 |
| 2025-05-19 |
15.3755 |
123,060.7734 |
15.8900 |
14.8430 |
15.9860 |
15.6270 |
| 2025-05-18 |
15.7074 |
69,566.2829 |
15.3150 |
14.9640 |
16.3950 |
15.0410 |
| 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 |