Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-02 |
15.9740 |
45,965.7131 |
16.0950 |
15.4650 |
16.2410 |
15.6240 |
| 2025-08-01 |
16.7052 |
413,220.1788 |
16.9370 |
16.1650 |
17.0280 |
16.3400 |
| 2025-07-31 |
17.5960 |
50,733.4895 |
17.7060 |
16.9970 |
18.2350 |
17.0310 |
| 2025-07-30 |
17.5292 |
84,430.2363 |
17.8260 |
16.7960 |
17.9460 |
17.7600 |
| 2025-07-29 |
17.9867 |
199,316.4235 |
18.1140 |
17.4920 |
18.6440 |
17.6760 |
| 2025-07-28 |
18.7366 |
95,568.2232 |
19.2520 |
18.0180 |
19.5640 |
18.1180 |
| 2025-07-27 |
18.7335 |
58,902.5028 |
18.4160 |
18.3620 |
19.1010 |
19.0550 |
| 2025-07-26 |
18.3613 |
30,624.2639 |
18.2590 |
18.1970 |
18.5760 |
18.4710 |
| 2025-07-25 |
17.9468 |
123,965.1708 |
17.8720 |
17.2630 |
18.4690 |
18.2800 |
| 2025-07-24 |
18.1216 |
92,800.3952 |
18.1460 |
17.1670 |
18.6790 |
18.4090 |
| 2025-07-23 |
18.4794 |
229,118.2184 |
19.6420 |
17.7060 |
19.7640 |
18.0930 |
| 2025-07-22 |
19.2119 |
98,768.1916 |
19.5120 |
18.6430 |
20.0000 |
19.4430 |
| 2025-07-21 |
19.8509 |
62,640.8510 |
19.2720 |
19.0390 |
20.2760 |
19.6660 |
| 2025-07-20 |
19.2529 |
73,394.5855 |
18.4000 |
18.3590 |
20.1000 |
19.4460 |
| 2025-07-19 |
18.0160 |
23,770.3213 |
17.8330 |
17.5540 |
18.5230 |
18.5220 |
| 2025-07-18 |
18.3305 |
153,161.3725 |
18.0090 |
17.3610 |
19.1550 |
17.8310 |
| 2025-07-17 |
16.8984 |
36,256.0032 |
16.6840 |
16.3420 |
17.3110 |
16.8200 |
| 2025-07-16 |
16.3830 |
73,208.5368 |
16.1020 |
15.8450 |
16.8380 |
16.6930 |
| 2025-07-15 |
15.5701 |
84,332.9754 |
15.7420 |
15.1520 |
16.2030 |
15.6200 |
| 2025-07-14 |
16.1405 |
73,537.3519 |
15.6660 |
15.6240 |
16.4780 |
15.7470 |
| 2025-07-13 |
15.5149 |
21,606.3387 |
15.1080 |
15.0560 |
15.9390 |
15.8650 |
| 2025-07-12 |
15.2163 |
39,808.6432 |
15.2910 |
14.7360 |
15.4840 |
14.9280 |
| 2025-07-11 |
15.4954 |
69,369.0535 |
15.2470 |
15.0350 |
15.8700 |
15.5230 |
| 2025-07-10 |
14.3342 |
155,384.4090 |
14.2530 |
14.1590 |
14.7290 |
14.7210 |
| 2025-07-09 |
13.9965 |
252,585.3674 |
13.9830 |
13.8120 |
14.3560 |
14.3070 |
| 2025-07-08 |
13.4162 |
69,272.9665 |
13.4180 |
13.2090 |
13.6590 |
13.4900 |
| 2025-07-07 |
13.5172 |
59,300.4974 |
13.4890 |
13.3200 |
13.7030 |
13.3420 |
| 2025-07-06 |
13.2570 |
17,441.8971 |
13.1970 |
13.1100 |
13.4820 |
13.4080 |
| 2025-07-05 |
13.1556 |
19,332.2207 |
13.1630 |
13.0560 |
13.2430 |
13.0840 |
| 2025-07-04 |
13.3119 |
57,313.2100 |
13.6750 |
12.9640 |
13.7570 |
13.0730 |
| 2025-07-03 |
13.7021 |
70,931.7743 |
13.5550 |
13.4420 |
14.0670 |
13.6850 |
| 2025-07-02 |
13.2880 |
74,891.9785 |
12.8860 |
12.7350 |
13.8180 |
13.7430 |
| 2025-07-01 |
13.1245 |
51,974.1935 |
13.3820 |
12.7910 |
13.4200 |
12.8630 |
| 2025-06-30 |
13.4231 |
71,754.2142 |
13.7140 |
13.1470 |
13.7790 |
13.3770 |
| 2025-06-29 |
13.3978 |
19,237.3960 |
13.3980 |
13.2680 |
13.4760 |
13.3760 |
| 2025-06-28 |
13.1809 |
31,194.0753 |
13.0450 |
13.0090 |
13.3990 |
13.3110 |
| 2025-06-27 |
13.0137 |
19,826.4994 |
12.9500 |
12.7640 |
13.2010 |
12.9790 |
| 2025-06-26 |
13.1422 |
38,022.8084 |
13.1400 |
12.8930 |
13.5490 |
12.9350 |
| 2025-06-25 |
13.3555 |
9,939.6595 |
13.4180 |
13.1770 |
13.4780 |
13.1900 |
| 2025-06-24 |
13.1325 |
95,295.1754 |
12.8600 |
12.8000 |
13.7080 |
13.4000 |
| 2025-06-23 |
11.7569 |
60,465.1635 |
11.6480 |
11.4140 |
12.1360 |
12.1250 |
| 2025-06-22 |
11.8312 |
51,646.6175 |
12.0570 |
11.3320 |
12.1720 |
11.4380 |
| 2025-06-21 |
12.5603 |
38,220.5809 |
12.5180 |
12.1930 |
12.7320 |
12.2270 |
| 2025-06-20 |
13.0934 |
47,796.9121 |
13.0530 |
12.8900 |
13.2600 |
13.1400 |
| 2025-06-19 |
13.1133 |
41,005.9399 |
13.1200 |
12.9170 |
13.3670 |
13.0310 |
| 2025-06-18 |
12.9639 |
29,049.5921 |
12.9880 |
12.6910 |
13.2190 |
12.7890 |
| 2025-06-17 |
13.4812 |
36,957.4140 |
13.5570 |
13.1750 |
13.7730 |
13.2400 |
| 2025-06-16 |
13.6220 |
53,809.9489 |
13.2890 |
13.1770 |
14.1510 |
14.1400 |
| 2025-06-15 |
13.1904 |
7,135.5904 |
13.1480 |
13.0240 |
13.3150 |
13.1250 |
| 2025-06-14 |
13.2768 |
21,367.7090 |
13.4430 |
13.0940 |
13.4700 |
13.2030 |