Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMKRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-01 |
1,530.3576 |
125.2352 |
1,477.4000 |
1,470.5000 |
1,571.7000 |
1,539.1000 |
| 2025-04-30 |
1,475.4354 |
75.6341 |
1,526.6000 |
1,444.9000 |
1,537.7000 |
1,482.4000 |
| 2025-04-29 |
1,547.2082 |
26.4462 |
1,527.5000 |
1,512.5000 |
1,567.6000 |
1,550.7000 |
| 2025-04-28 |
1,493.9228 |
51.6156 |
1,470.6000 |
1,452.5000 |
1,521.7000 |
1,521.7000 |
| 2025-04-27 |
1,499.5615 |
8.5485 |
1,532.7000 |
1,467.3000 |
1,550.9000 |
1,484.0000 |
| 2025-04-26 |
1,494.2768 |
24.5128 |
1,493.6000 |
1,474.7000 |
1,526.3000 |
1,508.0000 |
| 2025-04-25 |
1,477.8263 |
112.6407 |
1,497.3000 |
1,442.9000 |
1,520.9000 |
1,506.4000 |
| 2025-04-24 |
1,474.9871 |
16.8394 |
1,489.1000 |
1,439.0000 |
1,509.9000 |
1,499.5000 |
| 2025-04-23 |
1,486.7297 |
47.3708 |
1,448.3000 |
1,447.1000 |
1,537.3000 |
1,465.9000 |
| 2025-04-22 |
1,394.1316 |
63.1403 |
1,348.9000 |
1,317.1000 |
1,463.9000 |
1,443.8000 |
| 2025-04-21 |
1,380.9376 |
28.2568 |
1,357.0000 |
1,336.9000 |
1,415.8000 |
1,346.1000 |
| 2025-04-20 |
1,375.0927 |
170.3087 |
1,378.9000 |
1,335.9000 |
1,381.2000 |
1,347.3000 |
| 2025-04-19 |
1,373.7786 |
251.4895 |
1,353.0000 |
1,320.5000 |
1,389.8000 |
1,383.9000 |
| 2025-04-18 |
1,347.7726 |
16.7766 |
1,348.8000 |
1,337.2000 |
1,362.7000 |
1,359.0000 |
| 2025-04-17 |
1,353.9362 |
36.6714 |
1,338.2000 |
1,328.0000 |
1,379.3000 |
1,348.9000 |
| 2025-04-16 |
1,351.7297 |
46.5064 |
1,356.4000 |
1,308.5000 |
1,370.2000 |
1,349.3000 |
| 2025-04-15 |
1,380.6902 |
26.2360 |
1,383.3000 |
1,349.5000 |
1,408.4000 |
1,357.8000 |
| 2025-04-14 |
1,397.8073 |
56.1864 |
1,354.9000 |
1,354.9000 |
1,437.9000 |
1,380.0000 |
| 2025-04-13 |
1,374.9538 |
17.7147 |
1,400.2000 |
1,338.0000 |
1,406.6000 |
1,346.7000 |
| 2025-04-12 |
1,374.1975 |
21.0518 |
1,331.1000 |
1,308.7000 |
1,419.6000 |
1,406.2000 |
| 2025-04-11 |
1,321.5332 |
85.5988 |
1,288.7000 |
1,284.5000 |
1,345.7000 |
1,335.8000 |
| 2025-04-10 |
1,315.7437 |
74.5651 |
1,399.2000 |
1,249.1000 |
1,400.7000 |
1,287.8000 |
| 2025-04-09 |
1,242.5128 |
193.7183 |
1,227.5000 |
1,168.2000 |
1,404.4000 |
1,391.0000 |
| 2025-04-08 |
1,249.1069 |
80.0251 |
1,231.8000 |
1,207.5000 |
1,306.7000 |
1,217.8000 |
| 2025-04-07 |
1,136.9956 |
473.7136 |
1,145.6000 |
1,047.7000 |
1,267.7000 |
1,194.0000 |
| 2025-04-06 |
1,287.5945 |
77.9450 |
1,347.7000 |
1,194.7000 |
1,366.5000 |
1,196.7000 |
| 2025-04-05 |
1,325.8380 |
35.6007 |
1,416.0000 |
1,309.6000 |
1,416.0000 |
1,336.8000 |
| 2025-04-04 |
1,328.5621 |
113.4246 |
1,307.0000 |
1,268.7000 |
1,374.4000 |
1,363.5000 |
| 2025-04-03 |
1,266.8705 |
44.9617 |
1,282.4000 |
1,228.5000 |
1,322.2000 |
1,262.7000 |
| 2025-04-02 |
1,362.8397 |
68.5227 |
1,384.1000 |
1,333.7000 |
1,414.5000 |
1,372.1000 |
| 2025-04-01 |
1,332.3156 |
113.1254 |
1,294.9000 |
1,286.3000 |
1,410.5000 |
1,391.0000 |
| 2025-03-31 |
1,276.7340 |
24.4752 |
1,284.9000 |
1,253.3000 |
1,308.7000 |
1,278.7000 |
| 2025-03-30 |
1,280.1640 |
101.0437 |
1,295.9000 |
1,258.1000 |
1,322.0000 |
1,280.4000 |
| 2025-03-29 |
1,404.0305 |
264.0789 |
1,450.9000 |
1,293.0000 |
1,482.4000 |
1,300.6000 |
| 2025-03-28 |
1,430.6682 |
122.5450 |
1,446.0000 |
1,395.5000 |
1,484.5000 |
1,419.7000 |
| 2025-03-27 |
1,439.8766 |
162.9657 |
1,375.2000 |
1,373.4000 |
1,493.9000 |
1,436.0000 |
| 2025-03-26 |
1,349.9079 |
143.1851 |
1,294.2000 |
1,284.9000 |
1,380.6000 |
1,357.0000 |
| 2025-03-25 |
1,276.9308 |
42.9786 |
1,273.8000 |
1,254.3000 |
1,290.7000 |
1,281.2000 |
| 2025-03-24 |
1,257.3261 |
51.2454 |
1,227.3000 |
1,211.2000 |
1,286.6000 |
1,270.5000 |
| 2025-03-23 |
1,244.8557 |
17.4331 |
1,236.6000 |
1,230.5000 |
1,256.9000 |
1,235.1000 |
| 2025-03-22 |
1,248.4327 |
19.8892 |
1,228.1000 |
1,219.5000 |
1,264.2000 |
1,248.1000 |
| 2025-03-21 |
1,234.3272 |
213.1971 |
1,264.5000 |
1,191.6000 |
1,283.5000 |
1,223.3000 |
| 2025-03-20 |
1,276.3592 |
50.6057 |
1,290.8000 |
1,235.3000 |
1,304.6000 |
1,249.5000 |
| 2025-03-19 |
1,312.7171 |
212.1541 |
1,276.2000 |
1,267.2000 |
1,359.3000 |
1,293.9000 |
| 2025-03-18 |
1,212.1773 |
188.3869 |
1,205.4000 |
1,184.7000 |
1,254.3000 |
1,235.8000 |
| 2025-03-17 |
1,201.3194 |
17.1567 |
1,178.5000 |
1,175.8000 |
1,212.3000 |
1,209.9000 |
| 2025-03-16 |
1,187.6439 |
128.2692 |
1,214.7000 |
1,154.6000 |
1,234.5000 |
1,170.5000 |
| 2025-03-15 |
1,180.4142 |
38.2867 |
1,170.1000 |
1,165.8000 |
1,196.6000 |
1,186.9000 |
| 2025-03-14 |
1,155.7969 |
86.6724 |
1,134.7000 |
1,130.0000 |
1,197.5000 |
1,184.8000 |
| 2025-03-13 |
1,117.5741 |
18.2952 |
1,129.8000 |
1,094.8000 |
1,135.5000 |
1,126.5000 |