Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-28 |
14.5423 |
45,827.7325 |
15.5220 |
14.0120 |
15.5800 |
14.0740 |
| 2025-03-27 |
15.5375 |
18,409.9324 |
15.2470 |
15.1680 |
15.7960 |
15.4050 |
| 2025-03-26 |
15.5724 |
19,286.4902 |
15.4410 |
15.2360 |
15.9950 |
15.3390 |
| 2025-03-25 |
15.2228 |
31,457.9102 |
15.1290 |
14.8690 |
15.5970 |
15.5900 |
| 2025-03-24 |
14.9998 |
55,896.5322 |
14.4680 |
14.1520 |
15.4140 |
15.1760 |
| 2025-03-23 |
14.3353 |
25,895.7980 |
14.2560 |
14.2100 |
14.4900 |
14.3330 |
| 2025-03-22 |
14.2035 |
15,495.4136 |
13.9590 |
13.9370 |
14.4010 |
14.3620 |
| 2025-03-21 |
14.0982 |
18,206.6574 |
14.2170 |
13.8610 |
14.3880 |
13.9990 |
| 2025-03-20 |
14.6563 |
41,983.5944 |
15.0350 |
14.0890 |
15.1740 |
14.2140 |
| 2025-03-19 |
14.1911 |
39,339.0825 |
13.9200 |
13.7760 |
14.6890 |
14.6650 |
| 2025-03-18 |
13.8375 |
45,096.9224 |
14.0250 |
13.4580 |
14.2620 |
13.8740 |
| 2025-03-17 |
13.7980 |
68,187.9891 |
13.3670 |
13.3440 |
14.2410 |
14.1510 |
| 2025-03-16 |
13.7673 |
24,117.8929 |
14.0130 |
13.3300 |
14.1800 |
13.6850 |
| 2025-03-15 |
13.9507 |
52,991.0087 |
13.6620 |
13.6340 |
14.2410 |
14.0740 |
| 2025-03-14 |
13.9313 |
153,389.6077 |
13.0350 |
12.9930 |
14.6790 |
14.6250 |
| 2025-03-13 |
13.1634 |
76,377.0605 |
13.4870 |
12.7190 |
13.5980 |
12.8450 |
| 2025-03-12 |
13.1791 |
105,281.4788 |
13.1340 |
12.6470 |
13.8090 |
13.2100 |
| 2025-03-11 |
12.7918 |
153,589.6889 |
12.6530 |
11.8610 |
13.5990 |
13.5940 |
| 2025-03-10 |
13.7310 |
92,996.8864 |
13.7960 |
12.8270 |
14.5530 |
12.8810 |
| 2025-03-09 |
14.5516 |
101,899.2365 |
15.2600 |
13.6520 |
15.3540 |
13.9540 |
| 2025-03-08 |
15.5336 |
67,659.3127 |
15.9490 |
15.1280 |
16.0280 |
15.4780 |
| 2025-03-07 |
16.6929 |
135,185.0243 |
17.0550 |
15.8440 |
17.5200 |
16.0380 |
| 2025-03-06 |
17.1762 |
106,362.5542 |
16.4180 |
16.3820 |
17.6800 |
17.1740 |
| 2025-03-05 |
15.5740 |
95,368.6891 |
14.8540 |
14.6400 |
16.4960 |
15.9740 |
| 2025-03-04 |
14.2063 |
181,271.5621 |
14.4440 |
13.0870 |
15.3510 |
14.8790 |
| 2025-03-03 |
15.9897 |
117,224.8925 |
17.4240 |
14.5380 |
17.4980 |
14.7130 |
| 2025-03-02 |
16.3481 |
90,736.1208 |
14.7630 |
14.4160 |
17.4680 |
17.2320 |
| 2025-03-01 |
14.6522 |
46,806.0789 |
14.8170 |
14.2270 |
15.0110 |
14.8340 |
| 2025-02-28 |
14.2021 |
134,401.7830 |
15.1080 |
13.4580 |
15.1930 |
14.8000 |
| 2025-02-27 |
15.3547 |
18,250.2385 |
15.2670 |
15.0690 |
15.7730 |
15.6910 |
| 2025-02-26 |
15.3812 |
47,730.2006 |
15.3190 |
14.9740 |
15.7790 |
15.1440 |
| 2025-02-25 |
14.7977 |
138,079.5782 |
15.2490 |
14.0220 |
15.4190 |
15.3260 |
| 2025-02-24 |
16.6235 |
44,461.9681 |
17.6140 |
15.9190 |
17.7460 |
16.2450 |
| 2025-02-23 |
17.7852 |
9,358.5111 |
17.7480 |
17.4410 |
18.1250 |
17.5610 |
| 2025-02-22 |
17.6982 |
24,442.1732 |
17.4240 |
17.3140 |
18.0150 |
17.8130 |
| 2025-02-21 |
18.6324 |
20,384.0446 |
18.2930 |
18.0600 |
19.0650 |
18.3500 |
| 2025-02-20 |
18.0950 |
41,032.5010 |
17.9600 |
17.8040 |
18.4660 |
18.1360 |
| 2025-02-19 |
17.8389 |
26,597.2278 |
17.8650 |
17.4390 |
18.2030 |
17.9140 |
| 2025-02-18 |
18.1979 |
46,848.6129 |
19.1120 |
17.2920 |
19.1950 |
17.6780 |
| 2025-02-17 |
19.0860 |
51,391.4911 |
18.6890 |
18.3600 |
19.7870 |
19.3570 |
| 2025-02-16 |
18.8871 |
21,643.5306 |
18.9920 |
18.5580 |
19.2600 |
18.8620 |
| 2025-02-15 |
19.2526 |
16,084.7725 |
19.3840 |
18.8310 |
19.6580 |
18.8580 |
| 2025-02-14 |
19.1577 |
28,270.5912 |
18.5420 |
18.4470 |
19.6180 |
19.4600 |
| 2025-02-13 |
18.6318 |
35,935.0352 |
19.2080 |
18.1770 |
19.3260 |
18.3750 |
| 2025-02-12 |
18.5047 |
66,472.6189 |
18.5890 |
17.6570 |
19.5140 |
19.1230 |
| 2025-02-11 |
19.0714 |
47,740.1761 |
18.7980 |
18.2240 |
19.7910 |
18.4830 |
| 2025-02-10 |
18.5619 |
36,984.1109 |
18.2670 |
17.6670 |
19.1200 |
18.7760 |
| 2025-02-09 |
18.2977 |
54,674.5534 |
18.4420 |
17.4130 |
19.0080 |
18.2080 |
| 2025-02-08 |
18.1693 |
33,815.7734 |
18.3800 |
17.8870 |
18.6140 |
18.3350 |
| 2025-02-07 |
19.0607 |
41,586.7391 |
18.5810 |
18.2490 |
19.8450 |
18.3150 |