Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
18.6487 |
2,265.2009 |
18.5490 |
18.3870 |
18.8850 |
18.7270 |
| 2024-02-24 |
18.3182 |
42,230.2562 |
17.9400 |
17.7710 |
19.3230 |
18.5540 |
| 2024-02-23 |
17.9763 |
28,473.2255 |
18.1340 |
17.6220 |
18.3000 |
17.8470 |
| 2024-02-22 |
18.7556 |
37,660.1648 |
18.5990 |
18.1320 |
19.0410 |
18.5800 |
| 2024-02-21 |
18.5670 |
30,176.6982 |
19.2940 |
18.1520 |
19.2960 |
18.3780 |
| 2024-02-20 |
19.1864 |
20,960.9434 |
19.8490 |
18.3240 |
19.8960 |
18.9360 |
| 2024-02-19 |
19.9793 |
6,226.2347 |
20.1210 |
19.6620 |
20.2820 |
19.9930 |
| 2024-02-18 |
19.9728 |
9,152.7110 |
20.0460 |
19.7710 |
20.1850 |
20.0210 |
| 2024-02-17 |
19.6699 |
5,424.3848 |
19.5630 |
19.2340 |
20.1100 |
20.0740 |
| 2024-02-16 |
19.6604 |
51,735.4005 |
19.9530 |
19.1900 |
20.3400 |
19.5130 |
| 2024-02-15 |
19.9991 |
14,303.2300 |
20.2610 |
19.6500 |
20.5340 |
19.8800 |
| 2024-02-14 |
20.1862 |
35,008.1022 |
19.8790 |
19.7250 |
20.4700 |
20.2140 |
| 2024-02-13 |
20.0156 |
31,619.4892 |
20.4750 |
19.5230 |
20.6050 |
19.8690 |
| 2024-02-12 |
20.3503 |
31,802.3946 |
20.1530 |
19.7780 |
20.8560 |
20.7450 |
| 2024-02-11 |
20.1634 |
17,790.2439 |
19.0880 |
18.8630 |
20.6860 |
20.2190 |
| 2024-02-10 |
18.2506 |
8,508.9146 |
18.4770 |
18.0120 |
18.7700 |
18.6850 |
| 2024-02-09 |
18.3862 |
18,184.3355 |
18.2210 |
18.0290 |
18.6310 |
18.5070 |
| 2024-02-08 |
18.7203 |
28,300.9539 |
18.8210 |
17.9940 |
19.2660 |
18.2280 |
| 2024-02-07 |
18.3928 |
78,958.8129 |
18.2920 |
18.0750 |
18.6900 |
18.4560 |
| 2024-02-06 |
18.7772 |
71,449.0686 |
19.1560 |
18.3900 |
19.3340 |
18.5270 |
| 2024-02-05 |
19.0539 |
64,547.9732 |
18.1570 |
17.8090 |
19.7840 |
19.0180 |
| 2024-02-04 |
18.1133 |
42,462.5605 |
17.6600 |
17.5440 |
18.7390 |
18.2590 |
| 2024-02-03 |
17.9119 |
26,911.0602 |
17.8360 |
17.5200 |
18.1590 |
17.7370 |
| 2024-02-02 |
18.1074 |
50,945.9499 |
17.2060 |
17.1380 |
18.8790 |
18.2190 |
| 2024-02-01 |
16.0764 |
37,204.9730 |
15.4320 |
15.1570 |
17.0370 |
16.8500 |
| 2024-01-31 |
15.7315 |
29,256.2969 |
15.5100 |
15.2890 |
16.0660 |
15.7130 |
| 2024-01-30 |
15.3468 |
14,637.0591 |
15.0060 |
14.9070 |
15.7970 |
15.7010 |
| 2024-01-29 |
14.6155 |
26,111.3251 |
14.4850 |
14.2640 |
14.9700 |
14.9100 |
| 2024-01-28 |
14.4697 |
38,301.9603 |
14.3440 |
14.2030 |
14.6940 |
14.3660 |
| 2024-01-27 |
14.2704 |
4,866.4460 |
14.1920 |
14.0930 |
14.4040 |
14.3660 |
| 2024-01-26 |
13.9444 |
18,943.5970 |
13.7400 |
13.6460 |
14.2960 |
14.1450 |
| 2024-01-25 |
13.8069 |
17,140.7347 |
14.2400 |
13.5180 |
14.2600 |
13.6780 |
| 2024-01-24 |
14.2039 |
20,333.4801 |
14.2990 |
13.9220 |
14.4400 |
14.0350 |
| 2024-01-23 |
14.1239 |
26,454.4127 |
14.5900 |
13.5540 |
14.8840 |
14.0410 |
| 2024-01-22 |
15.3620 |
26,249.2183 |
15.3990 |
14.8020 |
15.9700 |
14.8680 |
| 2024-01-21 |
15.6216 |
14,725.5594 |
15.7840 |
15.3850 |
15.9060 |
15.5340 |
| 2024-01-20 |
16.0949 |
43,841.9074 |
16.1250 |
15.6440 |
16.5700 |
15.7360 |
| 2024-01-19 |
15.1291 |
27,115.1338 |
14.6530 |
14.4590 |
15.6700 |
15.3410 |
| 2024-01-18 |
14.9008 |
44,223.5377 |
15.7800 |
14.1890 |
15.7800 |
14.5120 |
| 2024-01-17 |
15.9222 |
37,044.3845 |
15.2830 |
15.2830 |
16.3990 |
15.9140 |
| 2024-01-16 |
15.1229 |
13,634.6207 |
15.1870 |
14.7270 |
15.3640 |
15.3530 |
| 2024-01-15 |
15.6152 |
16,586.3022 |
14.7640 |
14.7640 |
16.0170 |
15.3490 |
| 2024-01-14 |
15.0112 |
27,087.1575 |
14.3550 |
14.2770 |
15.4400 |
15.1800 |
| 2024-01-13 |
14.1202 |
9,547.0664 |
14.1530 |
13.8120 |
14.3480 |
14.2800 |
| 2024-01-12 |
14.7008 |
27,077.2570 |
15.0280 |
14.0000 |
15.3110 |
14.3710 |
| 2024-01-11 |
15.0706 |
24,344.8437 |
15.0040 |
14.6080 |
15.6880 |
14.9600 |
| 2024-01-10 |
13.9581 |
32,915.9277 |
13.7140 |
13.5710 |
14.4620 |
14.1240 |
| 2024-01-09 |
13.7701 |
28,594.3546 |
14.1530 |
13.2600 |
14.2500 |
13.5210 |
| 2024-01-08 |
13.4535 |
51,789.8443 |
13.1570 |
12.5420 |
14.4070 |
14.2020 |
| 2024-01-07 |
13.5683 |
8,381.3486 |
13.4400 |
13.3160 |
13.7390 |
13.4190 |