Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-30 |
85.9936 |
10,434.1760 |
85.4000 |
84.6870 |
86.8200 |
86.3000 |
| 2025-03-29 |
86.4158 |
7,389.4223 |
87.3400 |
85.0170 |
88.0200 |
86.1500 |
| 2025-03-28 |
88.1510 |
11,528.1158 |
92.8300 |
86.2300 |
93.4400 |
86.3700 |
| 2025-03-27 |
93.5444 |
3,878.6680 |
92.4000 |
92.2320 |
94.9900 |
92.9300 |
| 2025-03-26 |
94.7032 |
4,631.2219 |
94.3900 |
92.6700 |
96.4900 |
92.8100 |
| 2025-03-25 |
93.3567 |
12,236.5983 |
93.7900 |
91.8900 |
94.7500 |
93.7100 |
| 2025-03-24 |
93.4808 |
5,769.2145 |
91.4290 |
90.8100 |
95.3790 |
95.2900 |
| 2025-03-23 |
91.9983 |
3,539.1576 |
91.3400 |
90.6900 |
93.0200 |
91.3800 |
| 2025-03-22 |
91.1058 |
2,458.0466 |
90.8200 |
90.4100 |
91.9800 |
91.8700 |
| 2025-03-21 |
92.8061 |
4,560.4518 |
93.2500 |
92.0100 |
93.8620 |
92.8100 |
| 2025-03-20 |
92.8015 |
12,408.6877 |
94.1000 |
90.6200 |
94.5900 |
90.6700 |
| 2025-03-19 |
90.6671 |
6,235.8112 |
89.8470 |
89.4300 |
92.2300 |
92.0200 |
| 2025-03-18 |
88.7984 |
25,182.2258 |
92.2910 |
87.2200 |
92.2910 |
89.8920 |
| 2025-03-17 |
93.2929 |
32,686.6912 |
90.2440 |
90.2440 |
94.3870 |
93.2200 |
| 2025-03-16 |
90.1345 |
10,551.8677 |
92.1990 |
88.3430 |
92.6490 |
90.8960 |
| 2025-03-15 |
92.8452 |
4,016.4430 |
91.3390 |
91.0060 |
94.1800 |
92.9710 |
| 2025-03-14 |
89.9927 |
7,285.8880 |
88.0240 |
87.9420 |
92.3700 |
92.3700 |
| 2025-03-13 |
89.0863 |
16,284.7404 |
91.5200 |
86.2800 |
91.7600 |
86.9800 |
| 2025-03-12 |
90.2938 |
41,000.5878 |
90.5000 |
87.2800 |
92.9240 |
90.7400 |
| 2025-03-11 |
88.6620 |
53,463.9954 |
87.4000 |
83.3300 |
93.3840 |
92.0200 |
| 2025-03-10 |
94.6224 |
41,451.9009 |
94.5900 |
88.6000 |
99.0700 |
90.3900 |
| 2025-03-09 |
98.4076 |
31,306.0193 |
102.3200 |
95.1400 |
102.7200 |
96.7600 |
| 2025-03-08 |
105.3062 |
21,538.3324 |
103.6400 |
102.7700 |
108.7500 |
104.2800 |
| 2025-03-07 |
102.6709 |
41,884.9781 |
103.3500 |
97.4200 |
106.6100 |
103.8300 |
| 2025-03-06 |
108.2305 |
35,134.6350 |
104.7200 |
103.6200 |
113.0200 |
105.3000 |
| 2025-03-05 |
104.0044 |
15,482.8571 |
103.5500 |
101.6600 |
106.8100 |
104.0000 |
| 2025-03-04 |
102.2359 |
53,019.5608 |
109.8700 |
93.9300 |
110.9800 |
102.9900 |
| 2025-03-03 |
117.6377 |
39,898.0534 |
128.1600 |
106.6600 |
130.5000 |
109.1400 |
| 2025-03-02 |
123.8696 |
45,658.6547 |
124.3900 |
117.7200 |
130.0800 |
126.8400 |
| 2025-03-01 |
127.0243 |
19,546.0015 |
128.1700 |
123.1200 |
131.0800 |
124.8900 |
| 2025-02-28 |
122.4412 |
82,103.0166 |
126.8900 |
114.1500 |
129.4800 |
129.3600 |
| 2025-02-27 |
127.0007 |
25,431.2005 |
124.6000 |
121.8200 |
132.1300 |
131.8600 |
| 2025-02-26 |
123.5476 |
52,598.7620 |
114.5300 |
113.9800 |
128.3300 |
125.1000 |
| 2025-02-25 |
112.5232 |
71,785.1917 |
114.7300 |
106.1700 |
117.1000 |
114.0300 |
| 2025-02-24 |
123.3943 |
33,577.4865 |
129.8000 |
120.2400 |
130.4300 |
122.4600 |
| 2025-02-23 |
127.4263 |
11,557.0681 |
125.8900 |
125.2200 |
129.6400 |
127.8700 |
| 2025-02-22 |
128.1094 |
37,531.1333 |
128.0400 |
125.7500 |
131.2000 |
125.8800 |
| 2025-02-21 |
133.0994 |
93,826.6604 |
130.8400 |
123.7200 |
140.2000 |
127.7400 |
| 2025-02-20 |
130.1438 |
46,298.6623 |
134.9400 |
125.9800 |
135.1900 |
126.9700 |
| 2025-02-19 |
134.2868 |
65,531.8736 |
129.7500 |
129.7400 |
139.7800 |
135.1800 |
| 2025-02-18 |
124.2922 |
31,147.2525 |
122.3300 |
119.9800 |
128.4100 |
124.2900 |
| 2025-02-17 |
124.0037 |
46,058.1071 |
125.6600 |
120.1200 |
128.9000 |
124.2200 |
| 2025-02-16 |
132.5245 |
54,988.3125 |
133.8700 |
125.1400 |
137.4400 |
126.6200 |
| 2025-02-15 |
131.5365 |
50,935.1040 |
124.9100 |
124.3600 |
134.9800 |
132.4200 |
| 2025-02-14 |
129.9716 |
70,214.6730 |
126.6200 |
124.8000 |
134.0600 |
127.6500 |
| 2025-02-13 |
123.4129 |
32,538.8510 |
122.0300 |
118.9400 |
129.3400 |
121.8500 |
| 2025-02-12 |
119.0832 |
57,200.5579 |
119.2700 |
111.4500 |
124.7400 |
121.9600 |
| 2025-02-11 |
126.2994 |
63,914.2914 |
120.2000 |
117.8200 |
132.0700 |
119.4200 |
| 2025-02-10 |
114.1921 |
74,688.5238 |
107.2400 |
107.2000 |
122.4000 |
119.3300 |
| 2025-02-09 |
106.0602 |
22,204.5666 |
104.6800 |
102.2600 |
109.1100 |
108.1800 |