Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
96.7539 |
10,420.4179 |
100.9800 |
94.3700 |
101.1800 |
95.3310 |
| 2025-05-18 |
98.9631 |
9,952.3570 |
96.0320 |
96.0320 |
102.3500 |
97.4780 |
| 2025-05-17 |
98.3539 |
15,309.8441 |
99.4950 |
96.1200 |
101.1500 |
97.1430 |
| 2025-05-16 |
100.9288 |
9,109.8304 |
99.3100 |
98.3200 |
102.1900 |
100.6100 |
| 2025-05-15 |
98.3337 |
16,616.8827 |
100.8600 |
95.6140 |
101.7500 |
99.2680 |
| 2025-05-14 |
102.7407 |
7,621.3420 |
103.0500 |
98.7110 |
105.8700 |
100.4000 |
| 2025-05-13 |
101.7546 |
7,740.1589 |
103.8900 |
99.5200 |
104.8000 |
101.8200 |
| 2025-05-12 |
101.3945 |
16,645.5782 |
100.1700 |
98.3710 |
104.2700 |
101.9600 |
| 2025-05-11 |
101.2843 |
20,149.2374 |
104.9400 |
98.2200 |
105.8900 |
100.5500 |
| 2025-05-10 |
104.0119 |
27,314.4364 |
100.6000 |
100.4200 |
107.0000 |
104.1200 |
| 2025-05-09 |
97.7327 |
15,009.7172 |
94.6840 |
93.8530 |
101.4700 |
99.9600 |
| 2025-05-08 |
91.8779 |
16,027.4889 |
89.5000 |
89.4020 |
93.3750 |
91.9360 |
| 2025-05-07 |
91.0299 |
18,917.3761 |
92.0240 |
87.2110 |
93.8420 |
89.4340 |
| 2025-05-06 |
82.2163 |
12,208.7059 |
83.2200 |
81.0910 |
84.5900 |
84.2650 |
| 2025-05-05 |
86.5814 |
7,996.4480 |
84.9720 |
82.2200 |
89.4700 |
82.7410 |
| 2025-05-04 |
86.2385 |
1,331.3607 |
86.4550 |
85.6200 |
86.8930 |
86.3350 |
| 2025-05-03 |
86.9306 |
987.3193 |
87.8260 |
85.5950 |
87.8930 |
86.3190 |
| 2025-05-02 |
89.0661 |
7,040.4295 |
89.0410 |
87.3780 |
90.9890 |
87.7270 |
| 2025-05-01 |
85.7299 |
12,627.3508 |
83.4880 |
83.4880 |
89.7700 |
89.5270 |
| 2025-04-30 |
84.9788 |
8,965.9253 |
85.6180 |
81.4100 |
86.5200 |
83.3660 |
| 2025-04-29 |
85.9456 |
8,759.7306 |
85.7310 |
85.1200 |
86.9310 |
86.1070 |
| 2025-04-28 |
85.7183 |
2,493.4269 |
85.3300 |
83.7200 |
87.9700 |
85.5710 |
| 2025-04-27 |
86.1410 |
1,448.1838 |
87.0420 |
84.6200 |
87.5100 |
85.8690 |
| 2025-04-26 |
86.8693 |
3,368.2300 |
86.5890 |
85.2200 |
88.0470 |
86.0800 |
| 2025-04-25 |
85.5304 |
2,445.7785 |
84.2390 |
83.1130 |
87.2700 |
86.5450 |
| 2025-04-24 |
82.1126 |
2,333.8940 |
83.2590 |
80.8200 |
83.8860 |
83.6700 |
| 2025-04-23 |
84.3052 |
9,698.7233 |
83.4880 |
82.2280 |
85.2590 |
82.8900 |
| 2025-04-22 |
80.8748 |
4,518.0484 |
78.0970 |
77.3840 |
83.4000 |
82.9970 |
| 2025-04-21 |
79.9055 |
8,303.7143 |
77.8140 |
77.5180 |
81.7760 |
77.9710 |
| 2025-04-20 |
76.2946 |
8,844.7320 |
75.9920 |
75.3630 |
76.9430 |
76.6770 |
| 2025-04-19 |
75.8240 |
17,323.8107 |
76.1470 |
74.1080 |
76.9710 |
75.6210 |
| 2025-04-18 |
75.5987 |
2,579.7659 |
74.9360 |
74.5980 |
76.8020 |
76.5760 |
| 2025-04-17 |
75.0556 |
7,807.7504 |
74.3440 |
73.7530 |
76.4940 |
75.3670 |
| 2025-04-16 |
75.1945 |
11,737.6205 |
75.3090 |
73.3120 |
76.5270 |
74.0170 |
| 2025-04-15 |
76.6500 |
4,777.4208 |
77.1620 |
74.7050 |
78.7120 |
75.1030 |
| 2025-04-14 |
77.9395 |
7,232.9614 |
78.8570 |
75.7580 |
80.6340 |
77.2880 |
| 2025-04-13 |
78.4952 |
14,714.2564 |
78.6420 |
76.4860 |
80.0100 |
77.5300 |
| 2025-04-12 |
77.7150 |
7,763.5289 |
76.1850 |
74.9390 |
80.0980 |
78.6470 |
| 2025-04-11 |
75.9036 |
18,247.2160 |
73.8050 |
73.7330 |
77.5240 |
76.1640 |
| 2025-04-10 |
73.1792 |
18,296.1023 |
76.0520 |
70.9160 |
76.1490 |
72.4590 |
| 2025-04-09 |
70.1820 |
20,264.0381 |
69.1400 |
66.5300 |
72.1310 |
71.5700 |
| 2025-04-08 |
71.7009 |
19,391.1171 |
70.9790 |
68.2100 |
73.4800 |
69.5800 |
| 2025-04-07 |
67.9829 |
54,502.6636 |
70.6160 |
63.2560 |
72.8840 |
70.8610 |
| 2025-04-06 |
79.4769 |
5,181.8018 |
82.6440 |
75.7200 |
83.0500 |
76.3000 |
| 2025-04-05 |
83.1469 |
1,532.6748 |
84.3040 |
81.8200 |
84.8870 |
81.9200 |
| 2025-04-04 |
83.6772 |
21,070.3559 |
83.4140 |
81.6200 |
85.0970 |
83.6720 |
| 2025-04-03 |
82.8439 |
15,705.6587 |
81.4180 |
80.1920 |
84.6600 |
82.8830 |
| 2025-04-02 |
83.6588 |
49,641.1991 |
84.2940 |
81.1810 |
87.2890 |
85.9700 |
| 2025-04-01 |
84.5601 |
13,045.0341 |
82.9280 |
82.9050 |
85.8700 |
84.5990 |
| 2025-03-31 |
83.5299 |
36,198.1638 |
86.1170 |
80.8430 |
86.1780 |
82.8950 |