Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-13 |
162.5615 |
10,397.8270 |
161.7900 |
156.6500 |
171.3000 |
170.8800 |
| 2021-06-12 |
158.9131 |
19,159.9377 |
162.8700 |
154.1800 |
164.1100 |
162.8000 |
| 2021-06-11 |
167.5475 |
16,026.5400 |
168.3800 |
160.7100 |
173.5900 |
162.5700 |
| 2021-06-10 |
168.9311 |
23,745.5234 |
172.6100 |
162.2100 |
174.4500 |
168.3900 |
| 2021-06-09 |
167.6321 |
36,333.2253 |
160.5400 |
152.4300 |
173.2200 |
171.7800 |
| 2021-06-08 |
154.2006 |
81,683.5065 |
161.4700 |
144.9800 |
164.2000 |
161.3300 |
| 2021-06-07 |
175.9675 |
15,424.2397 |
176.6000 |
162.2000 |
182.2200 |
164.1700 |
| 2021-06-06 |
176.1840 |
11,772.6856 |
172.8300 |
172.1600 |
179.8400 |
175.5100 |
| 2021-06-05 |
174.9799 |
24,688.0125 |
178.4500 |
167.6800 |
185.2100 |
170.7300 |
| 2021-06-04 |
176.8305 |
22,341.0782 |
193.6600 |
169.1300 |
193.6600 |
180.1900 |
| 2021-06-03 |
190.9609 |
14,558.4263 |
186.7300 |
182.2600 |
197.6100 |
191.7300 |
| 2021-06-02 |
185.4001 |
12,615.4571 |
183.5400 |
178.8400 |
191.3000 |
187.9500 |
| 2021-06-01 |
181.4216 |
20,161.2093 |
188.0000 |
176.0000 |
192.6200 |
183.8200 |
| 2021-05-31 |
176.5983 |
20,458.7853 |
170.0000 |
163.4200 |
186.8000 |
184.0300 |
| 2021-05-30 |
170.7608 |
23,582.9711 |
163.9000 |
155.3500 |
180.8100 |
171.9100 |
| 2021-05-29 |
170.2294 |
46,547.0815 |
177.3500 |
157.8300 |
188.6100 |
160.9400 |
| 2021-05-28 |
179.2161 |
37,801.4563 |
193.5600 |
165.6600 |
198.6900 |
175.9800 |
| 2021-05-27 |
194.7571 |
31,001.0908 |
199.0200 |
180.8700 |
208.5400 |
193.3000 |
| 2021-05-26 |
193.8828 |
25,148.0795 |
184.1000 |
179.9900 |
204.2000 |
195.8700 |
| 2021-05-25 |
179.5876 |
100,605.6252 |
185.2500 |
167.4500 |
194.5000 |
181.9400 |
| 2021-05-24 |
158.0694 |
93,501.1338 |
142.4800 |
139.8500 |
184.0000 |
183.9600 |
| 2021-05-23 |
135.1806 |
188,825.1758 |
169.1000 |
118.5600 |
175.8800 |
142.3000 |
| 2021-05-22 |
174.7404 |
42,998.2916 |
179.4700 |
161.7300 |
184.1100 |
173.7500 |
| 2021-05-21 |
185.7442 |
111,435.4817 |
210.5300 |
156.6100 |
218.7100 |
177.7300 |
| 2021-05-20 |
205.9870 |
97,756.2327 |
186.9900 |
165.4900 |
224.4000 |
211.9000 |
| 2021-05-19 |
219.9389 |
110,868.2616 |
292.2300 |
146.7700 |
299.4700 |
196.5800 |
| 2021-05-18 |
302.4749 |
18,566.2166 |
281.1700 |
279.0300 |
317.3300 |
294.9000 |
| 2021-05-17 |
278.8113 |
24,901.0605 |
295.4600 |
261.3200 |
295.7500 |
275.7600 |
| 2021-05-16 |
292.9642 |
25,589.8910 |
299.9900 |
279.7300 |
323.0000 |
293.0800 |
| 2021-05-15 |
312.4662 |
13,975.0950 |
326.0300 |
296.4000 |
330.9000 |
303.8700 |
| 2021-05-14 |
323.8783 |
17,220.1331 |
317.5000 |
308.0300 |
338.1000 |
326.5500 |
| 2021-05-13 |
314.7995 |
40,175.6989 |
308.0900 |
290.3100 |
332.2100 |
305.0400 |
| 2021-05-12 |
364.5762 |
28,052.5847 |
377.9800 |
331.2500 |
393.7700 |
336.0300 |
| 2021-05-11 |
360.7794 |
21,309.7840 |
358.2700 |
345.0900 |
373.9100 |
372.6100 |
| 2021-05-10 |
382.1156 |
40,375.7276 |
387.8300 |
335.2100 |
412.3700 |
368.2800 |
| 2021-05-09 |
357.0955 |
25,856.9838 |
347.2700 |
334.0000 |
387.9400 |
382.2300 |
| 2021-05-08 |
345.1837 |
12,677.8715 |
344.3800 |
334.4900 |
355.9300 |
349.1100 |
| 2021-05-07 |
355.1983 |
29,502.7417 |
353.3000 |
333.6100 |
372.3500 |
334.2600 |
| 2021-05-06 |
341.1240 |
39,909.6592 |
356.5600 |
247.5900 |
365.0000 |
340.9700 |
| 2021-05-05 |
337.9206 |
37,765.4326 |
304.5200 |
300.9000 |
359.3000 |
345.8600 |
| 2021-05-04 |
303.5520 |
55,849.0171 |
294.9100 |
270.6800 |
327.1700 |
307.9300 |
| 2021-05-03 |
285.4514 |
15,966.8450 |
268.7800 |
268.6100 |
299.1000 |
295.9300 |
| 2021-05-02 |
270.1038 |
5,008.6805 |
276.6300 |
264.7100 |
277.2600 |
268.5700 |
| 2021-05-01 |
270.2753 |
7,254.2029 |
270.8900 |
265.7300 |
275.3900 |
275.3900 |
| 2021-04-30 |
264.2528 |
7,181.1202 |
255.0900 |
252.5700 |
271.0300 |
271.0300 |
| 2021-04-29 |
254.2949 |
6,895.0862 |
258.4400 |
248.3000 |
262.3200 |
255.4900 |
| 2021-04-28 |
255.0337 |
12,445.3270 |
259.9100 |
248.4500 |
266.1200 |
257.2900 |
| 2021-04-27 |
253.9930 |
19,032.5684 |
247.0200 |
243.7000 |
262.9600 |
259.3200 |
| 2021-04-26 |
239.1908 |
47,457.1488 |
223.4700 |
221.5900 |
247.9900 |
242.9900 |
| 2021-04-25 |
225.8056 |
22,818.0321 |
225.5000 |
210.7700 |
235.3700 |
214.8000 |