Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-03-07 |
100.1643 |
31,350.2202 |
101.0000 |
96.2170 |
103.8100 |
96.9800 |
2022-03-06 |
103.6166 |
24,580.8375 |
104.8200 |
101.2900 |
105.8400 |
104.0600 |
2022-03-05 |
102.0936 |
34,057.9804 |
100.8800 |
99.3010 |
105.2200 |
105.1000 |
2022-03-04 |
105.2592 |
62,492.7581 |
111.6800 |
98.8710 |
112.6000 |
100.8400 |
2022-03-03 |
110.8945 |
105,629.8954 |
110.2900 |
108.1600 |
112.9500 |
111.4600 |
2022-03-02 |
111.7560 |
112,960.2888 |
112.5800 |
109.1200 |
114.6300 |
110.2400 |
2022-03-01 |
112.5626 |
121,807.8392 |
113.7000 |
109.9200 |
116.0700 |
111.4300 |
2022-02-28 |
106.1579 |
100,201.9380 |
102.9000 |
101.2000 |
113.6200 |
112.6200 |
2022-02-27 |
106.5325 |
73,189.4816 |
108.1700 |
101.1700 |
110.0100 |
102.7400 |
2022-02-26 |
110.1106 |
80,835.3099 |
109.1900 |
106.5100 |
114.7800 |
108.2100 |
2022-02-25 |
105.5327 |
128,661.8909 |
104.2100 |
101.6400 |
110.6000 |
109.4800 |
2022-02-24 |
98.5110 |
132,297.0646 |
105.4300 |
91.4200 |
108.4200 |
103.6500 |
2022-02-23 |
108.6615 |
90,166.9965 |
107.5200 |
105.6100 |
111.5200 |
106.9200 |
2022-02-22 |
104.1476 |
120,153.3920 |
102.8100 |
100.2800 |
107.5100 |
105.8100 |
2022-02-21 |
110.7104 |
65,439.6856 |
110.6000 |
104.6600 |
114.5200 |
105.4600 |
2022-02-20 |
110.8439 |
48,489.7060 |
115.5100 |
108.4000 |
115.6900 |
110.2900 |
2022-02-19 |
115.4104 |
51,335.2283 |
114.7900 |
113.0100 |
117.1400 |
115.6800 |
2022-02-18 |
118.0993 |
115,691.2878 |
116.3300 |
114.4000 |
123.3400 |
115.9000 |
2022-02-17 |
122.8841 |
57,456.1871 |
127.8000 |
114.9100 |
129.0700 |
116.8900 |
2022-02-16 |
128.4921 |
31,097.4386 |
131.6400 |
125.5300 |
131.8900 |
129.0100 |
2022-02-15 |
129.2839 |
42,791.7076 |
124.7700 |
124.0700 |
132.4600 |
131.6800 |
2022-02-14 |
124.1494 |
48,573.6636 |
125.7300 |
121.4700 |
126.9800 |
124.9900 |
2022-02-13 |
126.3718 |
45,985.2053 |
126.7400 |
123.5400 |
128.8700 |
126.3500 |
2022-02-12 |
124.5863 |
81,205.8822 |
125.5400 |
120.7900 |
127.6900 |
126.4800 |
2022-02-11 |
132.0421 |
110,917.4382 |
134.6300 |
125.3300 |
134.6400 |
125.8500 |
2022-02-10 |
138.9330 |
95,699.3334 |
140.0900 |
134.1400 |
144.0600 |
136.8600 |
2022-02-09 |
137.5425 |
96,844.2787 |
133.7100 |
132.1000 |
141.0200 |
140.0400 |
2022-02-08 |
135.9519 |
131,406.5368 |
137.4100 |
130.4600 |
142.8100 |
135.0100 |
2022-02-07 |
131.4329 |
89,778.4771 |
127.6500 |
125.1000 |
139.8200 |
138.1300 |
2022-02-06 |
123.7732 |
60,921.8644 |
121.7400 |
120.6400 |
127.7300 |
127.0600 |