Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
207.1252 |
37,420.2553 |
205.6400 |
197.7200 |
219.9800 |
209.2600 |
| 2021-11-29 |
201.4626 |
50,739.7416 |
199.6000 |
195.4200 |
209.7100 |
206.5900 |
| 2021-11-28 |
191.3857 |
40,303.1137 |
195.0100 |
182.3000 |
200.0800 |
199.0800 |
| 2021-11-27 |
195.7144 |
36,720.7774 |
195.7300 |
190.9300 |
201.0500 |
194.1500 |
| 2021-11-26 |
198.2179 |
130,343.6953 |
222.9400 |
189.8200 |
224.7600 |
198.6400 |
| 2021-11-25 |
220.4338 |
56,005.5685 |
212.1800 |
210.8000 |
229.5600 |
223.1500 |
| 2021-11-24 |
210.0992 |
83,691.1890 |
216.2900 |
206.2100 |
217.5400 |
210.4500 |
| 2021-11-23 |
211.7204 |
30,194.1001 |
209.0700 |
205.4000 |
218.5800 |
217.0400 |
| 2021-11-22 |
213.2994 |
33,228.6607 |
221.5600 |
205.4000 |
221.7000 |
210.5300 |
| 2021-11-21 |
224.5242 |
22,489.8907 |
226.7800 |
219.7600 |
230.8600 |
224.1700 |
| 2021-11-20 |
221.6660 |
36,545.6892 |
218.0100 |
212.7600 |
227.7700 |
224.0400 |
| 2021-11-19 |
211.1602 |
45,854.3223 |
204.2200 |
199.5500 |
221.1800 |
219.0800 |
| 2021-11-18 |
214.6993 |
76,287.1394 |
229.6500 |
199.4900 |
232.4000 |
205.3700 |
| 2021-11-17 |
227.7228 |
53,784.6838 |
230.2600 |
217.7800 |
235.1000 |
225.0600 |
| 2021-11-16 |
239.2173 |
92,431.9989 |
262.9200 |
222.0600 |
263.1400 |
234.1000 |
| 2021-11-15 |
271.1061 |
37,729.6230 |
279.4600 |
259.5500 |
281.2400 |
264.6800 |
| 2021-11-14 |
260.8875 |
44,243.2128 |
257.7900 |
248.5400 |
275.8600 |
274.6900 |
| 2021-11-13 |
255.6817 |
40,680.3807 |
251.3600 |
245.4700 |
263.8000 |
256.8600 |
| 2021-11-12 |
263.2185 |
93,882.3950 |
262.2600 |
244.0700 |
282.3200 |
250.8700 |
| 2021-11-11 |
262.3574 |
75,791.2736 |
260.0300 |
250.8900 |
273.5200 |
261.9500 |
| 2021-11-10 |
274.0813 |
186,011.4417 |
262.3100 |
251.8000 |
294.8600 |
258.6500 |
| 2021-11-09 |
256.2920 |
174,118.2253 |
228.9000 |
226.6700 |
274.6000 |
265.7100 |
| 2021-11-08 |
216.8001 |
70,800.0996 |
202.1900 |
202.1900 |
229.7500 |
226.5200 |
| 2021-11-07 |
199.3243 |
23,327.4940 |
197.5600 |
197.0600 |
202.0900 |
200.8700 |
| 2021-11-06 |
195.7099 |
19,597.7619 |
198.9500 |
191.2000 |
201.1100 |
197.2400 |
| 2021-11-05 |
200.4768 |
22,227.1496 |
202.7100 |
196.7700 |
203.3600 |
199.2200 |
| 2021-11-04 |
202.0851 |
29,486.5124 |
207.2500 |
196.2200 |
207.2500 |
202.3500 |
| 2021-11-03 |
203.8751 |
32,749.5721 |
200.9700 |
197.6100 |
209.3400 |
205.9700 |
| 2021-11-02 |
199.8433 |
21,797.1067 |
197.6500 |
195.1400 |
205.1400 |
200.3900 |
| 2021-11-01 |
193.4467 |
27,199.0447 |
191.9400 |
187.9500 |
201.1900 |
197.3700 |
| 2021-10-31 |
190.7937 |
25,645.8042 |
190.2700 |
186.7900 |
195.1800 |
191.7800 |
| 2021-10-30 |
192.2956 |
13,466.2621 |
196.8100 |
186.7700 |
197.2500 |
188.0100 |
| 2021-10-29 |
193.7267 |
35,367.1261 |
189.6900 |
188.4400 |
198.5200 |
196.1400 |
| 2021-10-28 |
185.8695 |
33,012.2260 |
179.3000 |
177.7100 |
194.4700 |
190.8000 |
| 2021-10-27 |
188.2822 |
64,689.7636 |
197.7000 |
167.4900 |
204.9800 |
180.7700 |
| 2021-10-26 |
194.6700 |
22,023.6679 |
195.7500 |
190.7400 |
197.7300 |
195.1800 |
| 2021-10-25 |
194.5683 |
36,141.8870 |
190.4700 |
189.7000 |
197.3500 |
195.4600 |
| 2021-10-24 |
193.1939 |
34,885.6868 |
196.3300 |
185.3200 |
199.9500 |
189.8000 |
| 2021-10-23 |
194.5688 |
71,224.4111 |
191.1600 |
189.1600 |
197.8300 |
195.7400 |
| 2021-10-22 |
196.5458 |
46,903.9840 |
197.0400 |
188.1400 |
201.7500 |
191.2700 |
| 2021-10-21 |
205.7554 |
73,819.2654 |
207.5500 |
195.3100 |
214.7200 |
197.7600 |
| 2021-10-20 |
198.8425 |
58,627.5774 |
189.0500 |
185.9600 |
209.6000 |
207.3900 |
| 2021-10-19 |
187.5933 |
40,663.8905 |
185.7000 |
183.2600 |
191.7800 |
188.3600 |
| 2021-10-18 |
184.0087 |
35,474.0576 |
183.8900 |
178.8300 |
187.7300 |
185.4600 |
| 2021-10-17 |
183.3435 |
18,911.8017 |
186.2900 |
176.6800 |
188.2000 |
184.5300 |
| 2021-10-16 |
189.2625 |
19,158.8841 |
189.8500 |
185.3400 |
192.6800 |
186.6700 |
| 2021-10-15 |
184.1981 |
75,767.9754 |
181.4900 |
176.5400 |
193.0800 |
189.6900 |
| 2021-10-14 |
181.1603 |
44,485.7123 |
177.6500 |
177.0300 |
186.7900 |
181.1600 |
| 2021-10-13 |
172.0851 |
9,927.5926 |
172.5200 |
167.8500 |
177.9700 |
177.2500 |
| 2021-10-12 |
172.1577 |
59,782.5130 |
179.2700 |
166.5400 |
179.2700 |
172.7400 |