Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-06 |
19.0390 |
44,270.7968 |
19.1780 |
18.4250 |
19.9290 |
18.7250 |
| 2025-02-05 |
19.7461 |
41,848.1401 |
19.9720 |
18.9690 |
20.2610 |
19.4210 |
| 2025-02-04 |
20.3879 |
73,473.2575 |
21.6530 |
19.4480 |
21.7050 |
20.3790 |
| 2025-02-03 |
19.2903 |
257,672.8071 |
20.4490 |
15.3420 |
21.9990 |
21.6030 |
| 2025-02-02 |
21.7408 |
91,605.3096 |
22.9640 |
20.0780 |
23.3160 |
20.4530 |
| 2025-02-01 |
24.9170 |
29,123.4764 |
25.1780 |
23.7750 |
25.9710 |
23.7940 |
| 2025-01-31 |
25.3538 |
30,315.8662 |
24.4500 |
24.1420 |
26.4080 |
25.0250 |
| 2025-01-30 |
24.6319 |
29,904.4560 |
23.6580 |
23.4110 |
25.2080 |
24.4800 |
| 2025-01-29 |
23.0242 |
66,016.7174 |
22.6210 |
22.3270 |
24.4400 |
24.4160 |
| 2025-01-28 |
24.1400 |
48,851.0362 |
24.2130 |
23.4370 |
24.6590 |
23.6160 |
| 2025-01-27 |
23.3699 |
104,792.3680 |
24.8890 |
22.1890 |
25.1120 |
22.9690 |
| 2025-01-26 |
25.6143 |
29,217.7649 |
24.9210 |
24.8630 |
26.4070 |
26.3760 |
| 2025-01-25 |
24.9647 |
46,797.0197 |
25.1760 |
24.7040 |
25.3580 |
25.2490 |
| 2025-01-24 |
25.8141 |
37,866.3054 |
25.6710 |
24.8680 |
26.4330 |
25.1640 |
| 2025-01-23 |
24.8321 |
35,481.8968 |
25.2870 |
23.9880 |
26.2350 |
25.9890 |
| 2025-01-22 |
26.1035 |
16,566.0083 |
26.6200 |
25.2100 |
27.2050 |
25.3140 |
| 2025-01-21 |
24.9601 |
65,962.8370 |
25.0730 |
23.7150 |
26.4900 |
25.8190 |
| 2025-01-20 |
25.3336 |
118,757.1997 |
24.3560 |
23.4150 |
26.9390 |
25.9280 |
| 2025-01-19 |
24.3234 |
56,922.4155 |
24.0900 |
22.2460 |
26.6770 |
26.2480 |
| 2025-01-18 |
24.2379 |
37,359.6463 |
25.1260 |
23.4000 |
25.5880 |
23.7390 |
| 2025-01-17 |
24.1038 |
24,907.5283 |
23.1930 |
23.1930 |
25.1920 |
25.1300 |
| 2025-01-16 |
22.7173 |
67,065.3710 |
22.0830 |
21.3140 |
23.7780 |
23.2570 |
| 2025-01-15 |
21.0371 |
15,504.1147 |
20.3570 |
20.1130 |
21.8530 |
21.4180 |
| 2025-01-14 |
19.8183 |
16,581.4103 |
19.3520 |
19.2760 |
20.3640 |
20.0600 |
| 2025-01-13 |
18.8850 |
47,896.2705 |
19.8020 |
17.8660 |
20.4000 |
19.5070 |
| 2025-01-12 |
20.0262 |
14,055.4737 |
20.2080 |
19.8110 |
20.3190 |
19.8600 |
| 2025-01-11 |
20.0460 |
14,625.4680 |
20.2480 |
19.8250 |
20.6840 |
20.5450 |
| 2025-01-10 |
20.0562 |
24,999.4664 |
19.6390 |
19.6210 |
20.5050 |
20.3090 |
| 2025-01-09 |
20.0643 |
30,913.6432 |
20.4270 |
19.3190 |
20.7040 |
19.8040 |
| 2025-01-08 |
20.8199 |
39,529.6677 |
21.3900 |
19.6310 |
21.7240 |
20.3530 |
| 2025-01-07 |
22.4285 |
26,749.6095 |
23.7040 |
21.2090 |
23.8140 |
21.3670 |
| 2025-01-06 |
23.9767 |
19,318.2270 |
23.6070 |
23.0370 |
24.7600 |
24.2650 |
| 2025-01-05 |
23.3478 |
8,408.4113 |
23.6250 |
22.9040 |
23.7890 |
23.7230 |
| 2025-01-04 |
23.4353 |
23,034.8778 |
23.5270 |
22.9120 |
23.9820 |
23.6800 |
| 2025-01-03 |
22.9767 |
13,131.1625 |
22.0920 |
21.6690 |
23.8470 |
23.6060 |
| 2025-01-02 |
22.1454 |
22,354.3618 |
21.7920 |
21.7710 |
22.8850 |
22.3940 |
| 2025-01-01 |
20.1627 |
8,484.4607 |
20.0240 |
19.7240 |
20.7030 |
20.5330 |
| 2024-12-31 |
20.5503 |
18,365.2056 |
20.5840 |
19.8400 |
21.1620 |
20.0110 |
| 2024-12-30 |
20.8307 |
28,166.5473 |
20.9460 |
20.0960 |
21.8320 |
21.3030 |
| 2024-12-29 |
21.4883 |
18,883.8784 |
21.9570 |
20.7830 |
21.9660 |
20.9350 |
| 2024-12-28 |
21.5323 |
18,678.0363 |
21.5600 |
21.0740 |
22.1780 |
21.7680 |
| 2024-12-27 |
22.9582 |
18,467.1635 |
22.7480 |
22.2400 |
23.6300 |
22.2570 |
| 2024-12-26 |
23.1966 |
24,152.2105 |
24.4430 |
22.5370 |
24.6940 |
22.5750 |
| 2024-12-25 |
24.7227 |
17,968.8057 |
25.5810 |
24.2000 |
25.5810 |
24.5030 |
| 2024-12-24 |
24.4905 |
27,996.0308 |
24.5720 |
23.5850 |
25.4480 |
24.6510 |
| 2024-12-23 |
22.6549 |
35,442.0628 |
22.0930 |
21.5340 |
23.4530 |
22.1610 |
| 2024-12-22 |
22.2029 |
23,711.9967 |
22.1220 |
21.5480 |
22.8060 |
22.0470 |
| 2024-12-21 |
23.1285 |
45,411.2835 |
23.3510 |
21.9390 |
24.9130 |
22.3120 |
| 2024-12-20 |
22.2394 |
55,368.9292 |
22.9260 |
20.0360 |
23.6760 |
23.3300 |
| 2024-12-19 |
24.1529 |
65,592.0691 |
24.8750 |
22.0440 |
25.6040 |
22.1090 |