Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2021-08-22 |
183.4086 |
24,163.1874 |
179.8800 |
178.8100 |
189.6200 |
185.2900 |
2021-08-21 |
180.3050 |
18,918.0928 |
183.7500 |
176.7700 |
184.5900 |
180.4600 |
2021-08-20 |
180.0093 |
14,690.8340 |
175.6000 |
174.3600 |
184.0400 |
183.9600 |
2021-08-19 |
167.9192 |
15,495.9081 |
166.8700 |
162.8500 |
175.6000 |
174.1000 |
2021-08-18 |
169.5716 |
25,148.0309 |
168.5800 |
163.0800 |
174.5300 |
168.2500 |
2021-08-17 |
177.0237 |
17,120.5675 |
178.1900 |
168.2300 |
184.1900 |
169.2000 |
2021-08-16 |
184.5618 |
27,037.8200 |
184.9300 |
177.7600 |
189.0900 |
178.2900 |
2021-08-15 |
180.9058 |
26,952.4068 |
182.8500 |
175.2100 |
186.6500 |
184.6600 |
2021-08-14 |
180.1187 |
19,329.4409 |
183.4300 |
174.7500 |
185.0800 |
180.2600 |
2021-08-13 |
177.5822 |
37,548.8337 |
165.3900 |
164.2900 |
184.3700 |
183.8700 |
2021-08-12 |
168.8170 |
18,946.2357 |
170.5700 |
160.8800 |
179.2500 |
164.8800 |
2021-08-11 |
171.3383 |
29,498.9770 |
165.5100 |
164.3500 |
176.0300 |
169.9200 |
2021-08-10 |
164.2265 |
24,875.7146 |
166.2600 |
158.9200 |
168.2900 |
165.1300 |
2021-08-09 |
161.3935 |
43,774.8697 |
149.7500 |
145.3500 |
170.6800 |
165.7500 |
2021-08-08 |
152.6775 |
18,404.5625 |
156.0800 |
147.1000 |
157.5700 |
150.5600 |
2021-08-07 |
152.6974 |
16,377.7310 |
147.7300 |
147.2000 |
156.2400 |
154.7600 |
2021-08-06 |
145.9266 |
21,107.5475 |
143.6400 |
141.9700 |
150.6700 |
147.7400 |
2021-08-05 |
140.2682 |
19,260.1847 |
142.6300 |
136.4500 |
145.1500 |
144.1000 |
2021-08-04 |
140.4635 |
7,538.1224 |
138.6400 |
135.6200 |
144.4700 |
142.9900 |
2021-08-03 |
138.8493 |
9,080.4576 |
141.3600 |
135.6700 |
143.0800 |
139.1200 |
2021-08-02 |
142.6248 |
8,611.2663 |
140.2000 |
139.0200 |
145.6500 |
142.3500 |
2021-08-01 |
146.0293 |
17,802.5966 |
144.4000 |
138.1000 |
149.5800 |
140.0800 |
2021-07-31 |
144.4177 |
11,110.6033 |
145.5800 |
142.0000 |
146.5400 |
145.3000 |
2021-07-30 |
141.0044 |
14,965.1160 |
141.5600 |
135.9900 |
145.1900 |
144.8900 |
2021-07-29 |
139.1743 |
12,476.1199 |
140.4000 |
136.6600 |
141.2900 |
140.8900 |
2021-07-28 |
136.5795 |
20,976.6113 |
134.7600 |
132.4000 |
141.9400 |
139.5100 |
2021-07-27 |
130.9920 |
12,450.1773 |
131.1500 |
127.4900 |
135.0800 |
134.3400 |
2021-07-26 |
136.1994 |
24,552.5239 |
127.6900 |
127.0400 |
140.2000 |
132.0700 |
2021-07-25 |
125.4964 |
8,342.1395 |
126.0400 |
123.6500 |
127.8200 |
126.2900 |
2021-07-24 |
125.7521 |
13,051.1852 |
124.3700 |
123.4200 |
127.6300 |
124.5600 |
2021-07-23 |
120.0707 |
6,413.0681 |
120.7100 |
117.0400 |
122.9400 |
122.9400 |
2021-07-22 |
118.2788 |
8,531.6012 |
117.5800 |
115.6900 |
121.6500 |
119.3200 |
2021-07-21 |
113.6778 |
14,169.8848 |
107.0000 |
105.0900 |
119.0800 |
117.0800 |
2021-07-20 |
107.5742 |
39,117.0485 |
113.0900 |
103.9000 |
114.9800 |
107.7700 |
2021-07-19 |
115.3816 |
16,451.1232 |
119.1900 |
111.8900 |
120.7200 |
113.9800 |
2021-07-18 |
119.9920 |
10,060.4035 |
120.0200 |
116.3000 |
123.9900 |
119.4200 |
2021-07-17 |
119.4755 |
10,826.7275 |
120.5900 |
117.7500 |
122.8500 |
120.0500 |
2021-07-16 |
124.5660 |
6,269.6985 |
125.7100 |
120.4500 |
127.5900 |
122.5900 |
2021-07-15 |
126.6933 |
9,065.8727 |
131.0200 |
122.1400 |
132.8200 |
125.6400 |
2021-07-14 |
128.4486 |
9,335.3896 |
131.2000 |
123.7400 |
132.0800 |
130.8600 |
2021-07-13 |
131.6221 |
18,144.7385 |
133.2400 |
129.4400 |
134.5600 |
130.8200 |
2021-07-12 |
136.2397 |
10,987.1924 |
134.0800 |
132.0300 |
139.5300 |
133.1100 |
2021-07-11 |
134.4420 |
7,353.4236 |
134.0500 |
132.1000 |
136.3700 |
134.0800 |
2021-07-10 |
132.9886 |
6,562.6268 |
134.6200 |
130.5100 |
136.6700 |
134.3600 |
2021-07-09 |
131.3390 |
28,107.1594 |
131.9600 |
126.1100 |
135.7000 |
135.0400 |
2021-07-08 |
132.0380 |
19,358.5411 |
137.0000 |
127.8400 |
137.6200 |
130.2000 |
2021-07-07 |
140.4373 |
12,250.3121 |
138.8500 |
136.9700 |
142.7600 |
137.3200 |
2021-07-06 |
139.0514 |
17,978.5239 |
137.7300 |
135.6600 |
142.5700 |
138.3400 |
2021-07-05 |
139.5450 |
14,740.6500 |
144.8700 |
133.8600 |
144.8700 |
138.6900 |
2021-07-04 |
144.2664 |
9,238.2361 |
140.1100 |
136.9100 |
147.8700 |
145.1700 |