Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLINKF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-02 |
18.3858 |
7,336.6785 |
18.4600 |
18.0940 |
18.5740 |
18.1000 |
2024-06-01 |
18.4810 |
10,030.5854 |
18.4210 |
18.2820 |
18.6840 |
18.5760 |
2024-05-31 |
17.9900 |
10,682.5707 |
17.9540 |
17.4740 |
18.2800 |
18.2580 |
2024-05-30 |
18.4131 |
15,868.7132 |
18.4610 |
18.0620 |
19.2110 |
18.3080 |
2024-05-29 |
18.7391 |
13,191.5727 |
18.5530 |
18.0590 |
19.2260 |
18.8830 |
2024-05-28 |
18.2314 |
34,555.8777 |
18.8020 |
17.8870 |
18.8520 |
18.5310 |
2024-05-27 |
17.9022 |
16,561.5869 |
17.0510 |
16.9120 |
18.8690 |
18.7270 |
2024-05-26 |
17.5401 |
11,649.7512 |
17.4520 |
17.0540 |
17.9040 |
17.1150 |
2024-05-25 |
17.1706 |
8,636.3233 |
17.2580 |
16.9300 |
17.4720 |
17.4020 |
2024-05-24 |
17.3335 |
44,452.3024 |
16.6020 |
16.5740 |
17.7870 |
17.3710 |
2024-05-23 |
16.2784 |
35,365.9270 |
16.3670 |
15.4680 |
16.8160 |
16.6180 |
2024-05-22 |
16.6257 |
11,009.2678 |
16.7540 |
16.1870 |
16.9380 |
16.4200 |
2024-05-21 |
16.9718 |
15,256.4914 |
17.2740 |
16.5570 |
17.4400 |
16.7320 |
2024-05-20 |
16.7577 |
32,902.7309 |
16.5680 |
16.3720 |
17.2030 |
17.1650 |
2024-05-19 |
16.5770 |
20,750.5178 |
16.3280 |
16.3020 |
16.9690 |
16.9590 |
2024-05-18 |
16.2560 |
25,366.5847 |
16.2470 |
16.0600 |
16.5680 |
16.5200 |
2024-05-17 |
16.1340 |
50,953.9294 |
15.5190 |
15.4820 |
16.7610 |
16.4370 |
2024-05-16 |
13.9021 |
9,021.2701 |
13.8590 |
13.5430 |
14.0660 |
13.9080 |
2024-05-15 |
13.3494 |
8,302.4891 |
12.9820 |
12.8430 |
13.7180 |
13.6850 |
2024-05-14 |
13.2918 |
5,939.4765 |
13.3890 |
12.9830 |
13.5990 |
13.1030 |
2024-05-13 |
13.3649 |
10,836.5502 |
13.5550 |
13.0670 |
13.6720 |
13.3510 |
2024-05-12 |
13.4156 |
4,080.1375 |
13.3010 |
13.2850 |
13.5840 |
13.4710 |
2024-05-11 |
13.5008 |
7,776.0369 |
13.5580 |
13.4150 |
13.8010 |
13.4620 |
2024-05-10 |
13.9457 |
6,589.8971 |
14.2260 |
13.5190 |
14.3700 |
13.6270 |
2024-05-09 |
14.0510 |
12,763.9973 |
13.8990 |
13.8450 |
14.3630 |
14.2270 |
2024-05-08 |
13.8986 |
6,364.6286 |
13.9980 |
13.6920 |
14.1060 |
13.9770 |
2024-05-07 |
14.4903 |
5,341.3407 |
14.5200 |
14.1640 |
14.7250 |
14.2760 |
2024-05-06 |
14.7962 |
8,142.8781 |
14.3660 |
14.2980 |
15.1440 |
14.7320 |
2024-05-05 |
14.3288 |
2,803.1478 |
14.3180 |
14.1210 |
14.6080 |
14.3900 |
2024-05-04 |
14.2918 |
12,475.8116 |
14.0930 |
13.9990 |
14.4550 |
14.3850 |
2024-05-03 |
13.6647 |
10,660.4986 |
13.6060 |
13.4740 |
13.9760 |
13.9260 |
2024-05-02 |
13.4692 |
7,216.1133 |
13.3290 |
12.9850 |
13.7480 |
13.7460 |
2024-05-01 |
12.9539 |
23,252.6774 |
13.1060 |
12.4030 |
13.4940 |
13.1130 |
2024-04-30 |
13.3053 |
9,166.6724 |
14.0370 |
12.8160 |
14.1730 |
13.0300 |
2024-04-29 |
13.9055 |
4,406.8032 |
13.8440 |
13.7570 |
14.0660 |
13.9880 |
2024-04-28 |
14.1678 |
4,829.9721 |
14.2420 |
13.9070 |
14.4150 |
14.0810 |
2024-04-27 |
14.1174 |
8,424.8583 |
14.4820 |
13.8820 |
14.4860 |
14.0970 |
2024-04-26 |
14.6667 |
4,053.1225 |
14.5980 |
14.3620 |
14.9120 |
14.7280 |
2024-04-25 |
14.6042 |
4,700.8260 |
14.5050 |
14.3870 |
14.8560 |
14.7830 |
2024-04-24 |
15.1575 |
7,529.2012 |
15.1810 |
14.5850 |
15.6320 |
14.6430 |
2024-04-23 |
15.3615 |
2,788.2407 |
15.4470 |
15.1410 |
15.5690 |
15.3220 |
2024-04-22 |
15.4547 |
28,209.0665 |
15.0950 |
15.0180 |
16.0350 |
15.3360 |
2024-04-21 |
14.8815 |
2,119.9294 |
14.9580 |
14.5630 |
15.0460 |
14.7640 |
2024-04-20 |
14.3689 |
4,472.4507 |
13.9360 |
13.7720 |
14.9620 |
14.9620 |
2024-04-19 |
13.6653 |
9,439.1089 |
13.8860 |
12.7900 |
14.1030 |
13.9870 |
2024-04-18 |
13.3867 |
5,868.8113 |
13.1320 |
12.8320 |
13.8010 |
13.7670 |
2024-04-17 |
13.2200 |
3,630.5662 |
13.4570 |
12.8010 |
13.5780 |
13.1580 |
2024-04-16 |
13.2180 |
6,096.9894 |
13.5500 |
12.8730 |
13.8110 |
13.1730 |
2024-04-15 |
14.0589 |
22,960.1988 |
14.0900 |
13.6750 |
14.6560 |
13.7300 |
2024-04-14 |
13.3789 |
62,703.0329 |
13.2720 |
12.7380 |
13.9930 |
13.5280 |