Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
121.5804 |
68,445.5374 |
121.3300 |
118.8400 |
123.7700 |
122.4100 |
| 2022-02-04 |
114.0840 |
77,654.0577 |
110.9900 |
108.7200 |
119.5300 |
119.1500 |
| 2022-02-03 |
107.9864 |
67,875.0514 |
108.2400 |
105.3600 |
110.2300 |
110.2300 |
| 2022-02-02 |
112.6008 |
70,965.1113 |
115.0200 |
107.3400 |
115.9600 |
109.0400 |
| 2022-02-01 |
111.7311 |
74,247.6739 |
109.5000 |
108.2600 |
115.7900 |
115.6000 |
| 2022-01-31 |
107.2406 |
67,077.7348 |
108.5600 |
104.3900 |
111.3000 |
109.3600 |
| 2022-01-30 |
110.0098 |
47,252.5638 |
110.8100 |
107.0300 |
112.1800 |
109.0800 |
| 2022-01-29 |
109.7908 |
48,149.6573 |
109.4000 |
107.6300 |
112.3200 |
111.2900 |
| 2022-01-28 |
107.2136 |
64,015.8658 |
106.8700 |
105.2600 |
110.0700 |
109.3300 |
| 2022-01-27 |
106.4020 |
71,337.5964 |
106.9300 |
102.9200 |
109.8100 |
105.1400 |
| 2022-01-26 |
109.4242 |
88,610.7813 |
107.8200 |
104.7200 |
116.5400 |
106.8500 |
| 2022-01-25 |
107.6838 |
109,329.9844 |
109.5100 |
105.2000 |
109.8200 |
108.2700 |
| 2022-01-24 |
104.5990 |
289,121.8980 |
112.2400 |
97.4910 |
112.2400 |
109.7500 |
| 2022-01-23 |
108.3950 |
219,964.5663 |
108.4600 |
105.6300 |
111.7500 |
108.4700 |
| 2022-01-22 |
108.4365 |
284,260.3717 |
114.5000 |
96.6400 |
116.9100 |
108.2000 |
| 2022-01-21 |
122.5532 |
192,076.9575 |
129.6200 |
110.0900 |
130.9900 |
114.3300 |
| 2022-01-20 |
138.6797 |
107,973.1275 |
136.2300 |
131.9200 |
142.8300 |
133.2000 |
| 2022-01-19 |
136.9341 |
117,067.6788 |
141.4600 |
133.2400 |
142.9900 |
136.7400 |
| 2022-01-18 |
144.0674 |
256,334.5278 |
151.1700 |
138.6300 |
153.4100 |
141.5200 |
| 2022-01-17 |
149.0508 |
225,888.9177 |
146.4100 |
144.0900 |
154.0200 |
152.5600 |
| 2022-01-16 |
146.1813 |
109,386.3589 |
147.7100 |
143.2300 |
148.9500 |
146.3500 |
| 2022-01-15 |
147.8709 |
189,889.3094 |
144.8300 |
144.1000 |
150.6800 |
148.2300 |
| 2022-01-14 |
141.2282 |
243,300.3463 |
136.7600 |
135.9300 |
146.5600 |
144.8700 |
| 2022-01-13 |
138.0483 |
139,568.7161 |
141.9900 |
134.6200 |
142.3500 |
136.5900 |
| 2022-01-12 |
135.3437 |
129,428.1687 |
131.5200 |
130.9100 |
142.2500 |
141.0400 |
| 2022-01-11 |
129.1893 |
211,882.9082 |
126.5100 |
125.8000 |
133.5400 |
131.7400 |
| 2022-01-10 |
126.9936 |
197,380.7985 |
130.8500 |
120.6800 |
131.5200 |
126.6200 |
| 2022-01-09 |
130.3292 |
131,148.3628 |
129.4700 |
127.9000 |
132.5300 |
131.1700 |
| 2022-01-08 |
131.1290 |
218,994.7281 |
131.4200 |
124.9300 |
134.7000 |
130.9100 |
| 2022-01-07 |
131.5561 |
207,437.7976 |
135.7900 |
125.8300 |
136.3600 |
131.3600 |
| 2022-01-06 |
135.1758 |
231,731.4251 |
135.2200 |
132.4000 |
138.0300 |
136.5300 |
| 2022-01-05 |
144.6097 |
137,368.8488 |
146.3800 |
134.0300 |
149.8000 |
135.0800 |
| 2022-01-04 |
148.5397 |
97,246.2974 |
148.3400 |
145.0900 |
151.4800 |
147.2200 |
| 2022-01-03 |
149.0557 |
74,026.5722 |
151.0400 |
145.9200 |
151.1000 |
148.5200 |
| 2022-01-02 |
150.3212 |
60,916.1875 |
150.7100 |
147.7300 |
153.1900 |
151.3300 |
| 2022-01-01 |
148.4932 |
53,041.2657 |
146.1500 |
146.0900 |
150.8900 |
150.0200 |
| 2021-12-31 |
148.2309 |
92,270.4364 |
147.8900 |
143.6000 |
152.5900 |
146.2200 |
| 2021-12-30 |
147.0093 |
69,380.0639 |
145.4300 |
142.6500 |
149.9300 |
147.2700 |
| 2021-12-29 |
148.2931 |
55,662.9977 |
145.5500 |
144.0600 |
150.8700 |
145.0400 |
| 2021-12-28 |
149.9600 |
78,380.2853 |
155.6800 |
144.5300 |
155.8400 |
145.1900 |
| 2021-12-27 |
157.8371 |
48,452.1442 |
155.6700 |
154.3800 |
161.2400 |
160.2100 |
| 2021-12-26 |
155.5773 |
103,868.8627 |
157.7900 |
153.0800 |
158.4500 |
155.8400 |
| 2021-12-25 |
161.5032 |
53,549.8074 |
161.2500 |
158.4000 |
163.5500 |
162.0400 |
| 2021-12-24 |
163.4669 |
69,402.9024 |
163.6100 |
160.2300 |
166.6600 |
161.2500 |
| 2021-12-23 |
158.1625 |
84,351.8746 |
155.3300 |
153.0300 |
165.1000 |
163.2400 |
| 2021-12-22 |
156.4116 |
76,761.0297 |
154.6800 |
152.9900 |
160.0900 |
156.0700 |
| 2021-12-21 |
152.9565 |
45,799.7690 |
152.5800 |
149.1400 |
156.2900 |
155.3000 |
| 2021-12-20 |
150.5255 |
49,528.4692 |
153.1400 |
145.1900 |
157.2800 |
153.4600 |
| 2021-12-19 |
154.1119 |
71,427.4904 |
148.5600 |
147.5100 |
160.8600 |
153.9300 |
| 2021-12-18 |
147.8256 |
31,584.0462 |
144.0300 |
142.9700 |
150.1200 |
148.4000 |