Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
24.9814 |
99,548.1002 |
23.7100 |
23.5750 |
26.0000 |
24.5870 |
| 2025-08-27 |
24.2728 |
24,902.0325 |
24.3830 |
23.8010 |
24.6860 |
24.2290 |
| 2025-08-26 |
23.5036 |
32,604.8448 |
23.3870 |
22.8830 |
24.5610 |
24.4720 |
| 2025-08-25 |
25.2188 |
43,864.1331 |
25.8340 |
23.1940 |
26.4130 |
23.2430 |
| 2025-08-24 |
25.6910 |
10,352.0600 |
26.3030 |
25.3450 |
26.3430 |
25.6210 |
| 2025-08-23 |
25.8639 |
26,674.2352 |
26.8180 |
25.5510 |
26.8390 |
26.1110 |
| 2025-08-22 |
24.9433 |
9,993.0316 |
24.8210 |
24.5400 |
25.2910 |
24.7650 |
| 2025-08-21 |
26.0944 |
38,117.5434 |
26.2190 |
25.5210 |
26.5910 |
25.9160 |
| 2025-08-20 |
24.4412 |
38,803.3894 |
23.5740 |
23.3960 |
25.2330 |
25.0850 |
| 2025-08-19 |
24.2103 |
57,856.1427 |
25.7860 |
23.4650 |
25.7950 |
23.8750 |
| 2025-08-18 |
25.1133 |
85,318.0181 |
25.6310 |
24.3480 |
26.1910 |
25.3590 |
| 2025-08-17 |
24.0732 |
31,550.0236 |
22.6380 |
22.4020 |
25.0050 |
24.9930 |
| 2025-08-16 |
21.8616 |
3,870.1965 |
21.7520 |
21.5070 |
22.1630 |
21.5170 |
| 2025-08-15 |
22.1361 |
31,832.1522 |
22.4430 |
21.3890 |
23.0300 |
21.6310 |
| 2025-08-14 |
23.0250 |
73,353.4113 |
23.9770 |
21.5980 |
24.3270 |
23.1590 |
| 2025-08-13 |
23.8628 |
91,908.7722 |
23.6010 |
23.2500 |
24.6920 |
23.6640 |
| 2025-08-12 |
22.8655 |
104,197.6199 |
21.0670 |
21.0070 |
24.2010 |
23.4920 |
| 2025-08-11 |
21.9576 |
52,856.7352 |
22.0520 |
21.2050 |
22.5900 |
21.9300 |
| 2025-08-10 |
22.0294 |
48,525.4503 |
21.9540 |
21.1850 |
22.7230 |
22.1740 |
| 2025-08-09 |
20.7863 |
57,618.5176 |
19.8960 |
19.8010 |
21.4680 |
21.0470 |
| 2025-08-08 |
18.4635 |
1,078,466.4488 |
18.4760 |
18.0620 |
19.9690 |
19.9180 |
| 2025-08-07 |
17.6632 |
77,003.2865 |
16.6660 |
16.5920 |
18.2800 |
18.1990 |
| 2025-08-06 |
16.3545 |
34,664.3031 |
16.3760 |
16.0430 |
16.8940 |
16.6800 |
| 2025-08-05 |
16.5823 |
43,357.5216 |
17.1160 |
16.2170 |
17.1160 |
16.3540 |
| 2025-08-04 |
16.8416 |
31,669.2698 |
16.3820 |
16.3690 |
17.1930 |
17.1260 |
| 2025-08-03 |
15.9518 |
17,296.9319 |
15.6610 |
15.4650 |
16.3430 |
16.3380 |
| 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 |