Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
69.8116 |
261,226.0992 |
72.0940 |
66.7800 |
73.3180 |
69.0410 |
| 2022-05-19 |
68.9814 |
190,265.5043 |
65.8650 |
64.6540 |
72.7130 |
71.3700 |
| 2022-05-18 |
70.0852 |
161,664.5107 |
73.0510 |
66.2310 |
74.2730 |
67.7590 |
| 2022-05-17 |
70.5122 |
207,169.3214 |
67.1830 |
66.9390 |
73.7930 |
71.7210 |
| 2022-05-16 |
67.2148 |
256,229.0508 |
71.5630 |
64.8890 |
71.5630 |
68.3240 |
| 2022-05-15 |
67.9908 |
346,015.8274 |
68.8350 |
65.9400 |
70.9900 |
69.9440 |
| 2022-05-14 |
67.1909 |
316,790.0683 |
67.8150 |
64.1550 |
70.2590 |
66.7380 |
| 2022-05-13 |
69.8056 |
339,675.4180 |
64.2900 |
63.2000 |
73.2260 |
68.7080 |
| 2022-05-12 |
61.3082 |
290,293.5159 |
66.4430 |
53.8250 |
69.6500 |
62.1510 |
| 2022-05-11 |
75.2335 |
381,819.9761 |
80.0850 |
64.2600 |
82.7470 |
65.6990 |
| 2022-05-10 |
80.4419 |
354,438.2097 |
76.1780 |
73.3400 |
84.8850 |
79.1700 |
| 2022-05-09 |
85.6458 |
207,921.1171 |
93.9000 |
77.2440 |
94.8950 |
80.4910 |
| 2022-05-08 |
93.6144 |
130,254.0926 |
94.2880 |
91.4780 |
95.6830 |
93.8690 |
| 2022-05-07 |
96.0636 |
92,816.6285 |
96.7060 |
92.7290 |
97.3160 |
93.3400 |
| 2022-05-06 |
95.9769 |
146,020.4176 |
96.8290 |
92.5550 |
98.3520 |
96.1000 |
| 2022-05-05 |
100.6421 |
177,802.1112 |
106.2000 |
94.6080 |
106.9000 |
96.3660 |
| 2022-05-04 |
103.0375 |
161,817.7639 |
99.3480 |
98.9940 |
107.2300 |
105.5400 |
| 2022-05-03 |
100.0125 |
85,515.2164 |
100.6400 |
97.4200 |
101.4100 |
99.2500 |
| 2022-05-02 |
99.9939 |
96,701.3863 |
99.2200 |
98.2520 |
101.9000 |
100.8900 |
| 2022-05-01 |
97.2917 |
91,497.3165 |
95.7520 |
94.4100 |
99.9610 |
99.0670 |
| 2022-04-30 |
100.4657 |
76,766.3362 |
100.3700 |
98.7650 |
101.5600 |
99.3540 |
| 2022-04-29 |
101.2886 |
142,567.2101 |
103.3200 |
98.3020 |
104.5400 |
100.4000 |
| 2022-04-28 |
101.9778 |
184,640.8946 |
100.5700 |
99.6770 |
105.0100 |
103.0100 |
| 2022-04-27 |
100.0018 |
103,891.7298 |
98.5230 |
97.7130 |
101.8900 |
100.1800 |
| 2022-04-26 |
102.6124 |
114,430.8664 |
104.5200 |
98.5750 |
105.3500 |
98.8760 |
| 2022-04-25 |
101.6737 |
125,219.3070 |
104.5100 |
98.2700 |
104.7600 |
104.1800 |
| 2022-04-24 |
104.8986 |
62,029.5058 |
105.1400 |
103.5100 |
105.8900 |
105.3200 |
| 2022-04-23 |
106.1230 |
71,937.1473 |
105.3300 |
104.9700 |
107.1600 |
105.9300 |
| 2022-04-22 |
107.0606 |
100,544.5990 |
106.6800 |
104.7800 |
108.6300 |
105.3300 |
| 2022-04-21 |
111.6354 |
112,993.7363 |
111.8500 |
106.6600 |
114.4700 |
107.0300 |
| 2022-04-20 |
112.5172 |
97,146.2297 |
113.7900 |
110.6500 |
114.1400 |
112.1700 |
| 2022-04-19 |
112.1779 |
85,911.3190 |
111.2500 |
110.6000 |
113.9300 |
113.9300 |
| 2022-04-18 |
107.6951 |
126,336.1998 |
108.7700 |
105.3600 |
111.0300 |
111.0300 |
| 2022-04-17 |
113.1857 |
100,533.5988 |
114.2700 |
110.8800 |
115.1200 |
111.5200 |
| 2022-04-16 |
111.9762 |
88,727.4154 |
110.9500 |
110.1200 |
114.7500 |
114.3400 |
| 2022-04-15 |
110.4737 |
126,171.5137 |
107.3000 |
107.0700 |
112.9300 |
110.7100 |
| 2022-04-14 |
109.1621 |
90,888.0320 |
110.5100 |
105.9500 |
112.2500 |
107.2900 |
| 2022-04-13 |
107.5057 |
128,839.3698 |
104.8500 |
103.9700 |
110.7500 |
110.3400 |
| 2022-04-12 |
103.7717 |
102,751.2665 |
102.4700 |
101.6600 |
105.7000 |
103.5300 |
| 2022-04-11 |
106.0741 |
144,285.7412 |
110.2200 |
102.0000 |
110.5200 |
102.8800 |
| 2022-04-10 |
112.6920 |
80,358.9967 |
112.6600 |
110.7500 |
114.4600 |
111.4900 |
| 2022-04-09 |
111.3729 |
84,693.8763 |
110.6100 |
109.9700 |
112.5200 |
111.8500 |
| 2022-04-08 |
113.5022 |
72,466.4546 |
114.0800 |
110.9700 |
115.1800 |
112.9700 |
| 2022-04-07 |
113.1950 |
78,816.0075 |
111.5800 |
110.0700 |
114.9200 |
114.2500 |
| 2022-04-06 |
117.9042 |
102,304.7411 |
122.7400 |
112.8200 |
123.0300 |
114.4600 |
| 2022-04-05 |
124.9529 |
43,438.7468 |
124.7300 |
123.0700 |
127.2900 |
124.0800 |
| 2022-04-04 |
124.8073 |
52,506.1680 |
128.7600 |
121.1500 |
128.8400 |
124.5800 |
| 2022-04-03 |
126.1954 |
47,949.4122 |
124.8800 |
123.6600 |
128.1200 |
127.4200 |
| 2022-04-02 |
126.2883 |
68,164.7513 |
124.8500 |
123.6300 |
128.3000 |
125.0800 |
| 2022-04-01 |
123.3858 |
35,322.6279 |
123.8500 |
119.1000 |
126.4900 |
125.7200 |