Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-26 |
102.6124 |
114,430.8664 |
104.5200 |
98.5750 |
105.3500 |
98.8760 |
| 2022-04-25 |
101.6737 |
125,219.3070 |
104.5100 |
98.2700 |
104.7600 |
104.1800 |
| 2022-04-24 |
104.8986 |
62,029.5058 |
105.1400 |
103.5100 |
105.8900 |
105.3200 |
| 2022-04-23 |
106.1230 |
71,937.1473 |
105.3300 |
104.9700 |
107.1600 |
105.9300 |
| 2022-04-22 |
107.0606 |
100,544.5990 |
106.6800 |
104.7800 |
108.6300 |
105.3300 |
| 2022-04-21 |
111.6354 |
112,993.7363 |
111.8500 |
106.6600 |
114.4700 |
107.0300 |
| 2022-04-20 |
112.5172 |
97,146.2297 |
113.7900 |
110.6500 |
114.1400 |
112.1700 |
| 2022-04-19 |
112.1779 |
85,911.3190 |
111.2500 |
110.6000 |
113.9300 |
113.9300 |
| 2022-04-18 |
107.6951 |
126,336.1998 |
108.7700 |
105.3600 |
111.0300 |
111.0300 |
| 2022-04-17 |
113.1857 |
100,533.5988 |
114.2700 |
110.8800 |
115.1200 |
111.5200 |
| 2022-04-16 |
111.9762 |
88,727.4154 |
110.9500 |
110.1200 |
114.7500 |
114.3400 |
| 2022-04-15 |
110.4737 |
126,171.5137 |
107.3000 |
107.0700 |
112.9300 |
110.7100 |
| 2022-04-14 |
109.1621 |
90,888.0320 |
110.5100 |
105.9500 |
112.2500 |
107.2900 |
| 2022-04-13 |
107.5057 |
128,839.3698 |
104.8500 |
103.9700 |
110.7500 |
110.3400 |
| 2022-04-12 |
103.7717 |
102,751.2665 |
102.4700 |
101.6600 |
105.7000 |
103.5300 |
| 2022-04-11 |
106.0741 |
144,285.7412 |
110.2200 |
102.0000 |
110.5200 |
102.8800 |
| 2022-04-10 |
112.6920 |
80,358.9967 |
112.6600 |
110.7500 |
114.4600 |
111.4900 |
| 2022-04-09 |
111.3729 |
84,693.8763 |
110.6100 |
109.9700 |
112.5200 |
111.8500 |
| 2022-04-08 |
113.5022 |
72,466.4546 |
114.0800 |
110.9700 |
115.1800 |
112.9700 |
| 2022-04-07 |
113.1950 |
78,816.0075 |
111.5800 |
110.0700 |
114.9200 |
114.2500 |
| 2022-04-06 |
117.9042 |
102,304.7411 |
122.7400 |
112.8200 |
123.0300 |
114.4600 |
| 2022-04-05 |
124.9529 |
43,438.7468 |
124.7300 |
123.0700 |
127.2900 |
124.0800 |
| 2022-04-04 |
124.8073 |
52,506.1680 |
128.7600 |
121.1500 |
128.8400 |
124.5800 |
| 2022-04-03 |
126.1954 |
47,949.4122 |
124.8800 |
123.6600 |
128.1200 |
127.4200 |
| 2022-04-02 |
126.2883 |
68,164.7513 |
124.8500 |
123.6300 |
128.3000 |
125.0800 |
| 2022-04-01 |
123.3858 |
35,322.6279 |
123.8500 |
119.1000 |
126.4900 |
125.7200 |
| 2022-03-31 |
127.1159 |
49,774.2764 |
131.1100 |
120.4100 |
132.8500 |
124.6200 |
| 2022-03-30 |
130.9417 |
33,315.0131 |
130.0200 |
125.8600 |
134.0500 |
131.2000 |
| 2022-03-29 |
129.3817 |
26,612.6982 |
127.5700 |
127.1400 |
131.9500 |
129.1300 |
| 2022-03-28 |
131.0369 |
37,405.1215 |
129.5700 |
128.0500 |
132.6200 |
128.8200 |
| 2022-03-27 |
125.3906 |
19,801.7684 |
124.7500 |
123.2200 |
127.7500 |
127.7300 |
| 2022-03-26 |
123.9070 |
13,932.6190 |
123.9300 |
121.8700 |
125.4900 |
124.8100 |
| 2022-03-25 |
125.3296 |
31,972.1796 |
126.4700 |
121.6000 |
127.2100 |
123.8100 |
| 2022-03-24 |
123.4006 |
32,459.9508 |
122.4300 |
120.0700 |
127.3600 |
126.4200 |
| 2022-03-23 |
120.7494 |
28,856.2951 |
122.7400 |
118.5900 |
124.4400 |
121.8300 |
| 2022-03-22 |
120.7293 |
52,586.7958 |
116.0400 |
115.5400 |
123.7400 |
121.6900 |
| 2022-03-21 |
115.1170 |
38,329.1530 |
114.7900 |
113.1500 |
116.7000 |
115.7000 |
| 2022-03-20 |
114.3447 |
42,297.9441 |
116.8000 |
111.2500 |
118.3900 |
114.6600 |
| 2022-03-19 |
112.9843 |
33,376.6789 |
111.8400 |
111.3900 |
114.7600 |
113.1200 |
| 2022-03-18 |
110.3657 |
27,706.0919 |
110.1900 |
107.8400 |
112.8900 |
111.9500 |
| 2022-03-17 |
110.1810 |
28,266.8022 |
111.2700 |
108.6100 |
111.5800 |
110.2500 |
| 2022-03-16 |
108.3069 |
32,951.8544 |
106.8600 |
105.6300 |
112.0400 |
109.7500 |
| 2022-03-15 |
105.4557 |
31,589.2694 |
105.5400 |
102.4300 |
108.5400 |
107.0500 |
| 2022-03-14 |
103.5213 |
29,170.6516 |
101.5800 |
100.8100 |
105.5300 |
103.5100 |
| 2022-03-13 |
105.3391 |
20,694.0228 |
105.4900 |
103.5700 |
107.3200 |
104.4300 |
| 2022-03-12 |
106.0883 |
25,882.9415 |
104.5100 |
104.4700 |
107.8700 |
106.5000 |
| 2022-03-11 |
103.2296 |
33,181.1634 |
102.4900 |
99.7000 |
106.8500 |
104.5500 |
| 2022-03-10 |
102.3919 |
40,438.6383 |
106.9200 |
99.5700 |
107.0100 |
102.4700 |
| 2022-03-09 |
106.4098 |
41,167.5728 |
100.6700 |
100.3700 |
109.2100 |
106.5900 |
| 2022-03-08 |
100.3632 |
37,071.8243 |
98.2910 |
97.8200 |
102.4200 |
99.8990 |