Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
12.2653 |
36,030.3133 |
12.2320 |
11.9050 |
12.5280 |
12.0690 |
| 2025-04-15 |
12.5421 |
42,122.9249 |
12.6380 |
12.2570 |
12.8260 |
12.3090 |
| 2025-04-14 |
12.9189 |
51,713.8370 |
12.6220 |
12.5790 |
13.2480 |
12.7990 |
| 2025-04-13 |
12.8643 |
70,981.5136 |
13.1470 |
12.4170 |
13.2550 |
12.6160 |
| 2025-04-12 |
12.9043 |
13,735.5856 |
12.6450 |
12.4740 |
13.2650 |
13.0800 |
| 2025-04-11 |
12.4426 |
47,873.4515 |
12.0770 |
12.0350 |
12.7020 |
12.5640 |
| 2025-04-10 |
12.1654 |
137,661.0248 |
12.6580 |
11.6730 |
12.6760 |
11.9710 |
| 2025-04-09 |
11.1379 |
116,551.0476 |
10.9240 |
10.4470 |
11.5110 |
11.4480 |
| 2025-04-08 |
11.4660 |
89,891.9882 |
11.4490 |
10.8460 |
11.8840 |
11.0800 |
| 2025-04-07 |
10.9522 |
171,609.0315 |
11.2820 |
10.1100 |
11.8810 |
11.3980 |
| 2025-04-06 |
12.3709 |
12,768.4678 |
12.8530 |
11.8550 |
12.9540 |
11.9310 |
| 2025-04-05 |
12.8251 |
11,479.7561 |
12.9470 |
12.5820 |
13.0540 |
12.6950 |
| 2025-04-04 |
12.7528 |
59,698.7395 |
12.9030 |
12.3540 |
13.1890 |
12.9760 |
| 2025-04-03 |
12.7366 |
42,079.1046 |
12.9060 |
12.3080 |
13.3030 |
12.7800 |
| 2025-04-02 |
13.6354 |
159,098.9329 |
14.0400 |
13.3260 |
14.2030 |
14.1030 |
| 2025-04-01 |
14.0935 |
95,507.6637 |
13.4950 |
13.4740 |
14.3800 |
14.1470 |
| 2025-03-31 |
13.5045 |
49,384.6007 |
13.4130 |
12.9560 |
13.7060 |
13.5080 |
| 2025-03-30 |
13.6206 |
27,652.1832 |
13.5420 |
13.2010 |
13.8570 |
13.3810 |
| 2025-03-29 |
13.8913 |
26,961.3892 |
14.2570 |
13.5460 |
14.4120 |
13.7060 |
| 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 |