Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMKRF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-12 |
1,108.4104 |
232.5347 |
1,133.9000 |
1,042.1000 |
1,145.6000 |
1,130.0000 |
2025-03-11 |
1,123.2067 |
282.4770 |
1,113.0000 |
1,044.1000 |
1,176.4000 |
1,153.0000 |
2025-03-10 |
1,153.9684 |
145.2282 |
1,191.8000 |
1,034.5000 |
1,231.4000 |
1,053.5000 |
2025-03-09 |
1,261.7328 |
157.1422 |
1,362.9000 |
1,190.6000 |
1,388.0000 |
1,211.1000 |
2025-03-08 |
1,288.8748 |
66.2652 |
1,296.2000 |
1,263.4000 |
1,343.3000 |
1,335.4000 |
2025-03-07 |
1,283.9618 |
117.4361 |
1,272.7000 |
1,217.0000 |
1,352.2000 |
1,290.9000 |
2025-03-06 |
1,354.0039 |
196.2385 |
1,372.2000 |
1,275.7000 |
1,427.1000 |
1,283.0000 |
2025-03-05 |
1,396.7374 |
113.9412 |
1,367.0000 |
1,333.3000 |
1,451.3000 |
1,352.4000 |
2025-03-04 |
1,400.8171 |
156.7414 |
1,449.5000 |
1,346.2000 |
1,476.1000 |
1,389.7000 |
2025-03-03 |
1,480.5574 |
143.8384 |
1,552.5000 |
1,341.4000 |
1,568.8000 |
1,427.3000 |
2025-03-02 |
1,644.5119 |
67.8657 |
1,647.2000 |
1,563.7000 |
1,731.8000 |
1,576.7000 |
2025-03-01 |
1,619.7045 |
105.3326 |
1,586.0000 |
1,519.2000 |
1,711.5000 |
1,659.8000 |
2025-02-28 |
1,573.5172 |
232.8150 |
1,734.0000 |
1,506.7000 |
1,773.7000 |
1,570.4000 |
2025-02-27 |
1,716.8510 |
89.5858 |
1,627.2000 |
1,609.8000 |
1,800.5000 |
1,774.4000 |
2025-02-26 |
1,653.8968 |
234.2363 |
1,652.7000 |
1,557.2000 |
1,740.9000 |
1,644.2000 |
2025-02-25 |
1,464.8866 |
308.2195 |
1,414.3000 |
1,337.0000 |
1,668.3000 |
1,655.9000 |
2025-02-24 |
1,497.1834 |
177.0822 |
1,523.4000 |
1,400.4000 |
1,578.6000 |
1,415.8000 |
2025-02-23 |
1,552.3107 |
203.1518 |
1,511.1000 |
1,464.0000 |
1,639.8000 |
1,532.0000 |
2025-02-22 |
1,506.0619 |
150.4278 |
1,461.1000 |
1,438.1000 |
1,577.0000 |
1,516.5000 |
2025-02-21 |
1,439.8756 |
224.7759 |
1,426.7000 |
1,354.6000 |
1,502.7000 |
1,432.3000 |
2025-02-20 |
1,290.8721 |
118.9627 |
1,174.0000 |
1,162.0000 |
1,745.9000 |
1,461.4000 |
2025-02-19 |
1,174.7095 |
144.4297 |
1,118.2000 |
1,118.2000 |
1,221.0000 |
1,157.5000 |
2025-02-18 |
1,092.6115 |
97.6268 |
1,047.2000 |
1,042.0000 |
1,137.0000 |
1,093.6000 |
2025-02-17 |
1,016.3629 |
117.5777 |
990.7300 |
973.8600 |
1,058.9000 |
1,048.9000 |
2025-02-16 |
1,006.6203 |
48.5196 |
1,003.2000 |
991.5600 |
1,024.1000 |
999.7000 |
2025-02-15 |
993.6168 |
26.7192 |
1,001.3000 |
975.2000 |
1,012.9000 |
988.9800 |
2025-02-14 |
1,010.8703 |
33.3416 |
989.1700 |
983.0000 |
1,027.2000 |
1,007.4000 |
2025-02-13 |
992.4129 |
45.8438 |
1,015.9000 |
979.1300 |
1,016.7000 |
985.8400 |
2025-02-12 |
969.8034 |
31.9007 |
953.5600 |
946.0500 |
1,010.7000 |
1,004.9000 |
2025-02-11 |
970.5434 |
39.0956 |
980.3600 |
942.8800 |
1,001.6000 |
954.9300 |
2025-02-10 |
945.9519 |
203.1314 |
903.7700 |
886.5000 |
977.9000 |
972.3400 |
2025-02-09 |
909.7682 |
380.6005 |
934.1400 |
887.9200 |
936.1500 |
890.0900 |
2025-02-08 |
932.4911 |
76.1324 |
930.7800 |
912.3500 |
962.0500 |
913.5800 |
2025-02-07 |
919.6164 |
55.2923 |
903.4400 |
890.5600 |
942.6800 |
900.7000 |
2025-02-06 |
903.3892 |
48.3923 |
916.4800 |
878.6800 |
939.2900 |
900.1400 |
2025-02-05 |
916.8863 |
82.7116 |
913.4300 |
901.6000 |
944.3700 |
911.7500 |
2025-02-04 |
946.7533 |
193.5723 |
989.1000 |
897.3000 |
993.7000 |
955.4000 |
2025-02-03 |
935.7652 |
640.3456 |
1,023.1000 |
596.8700 |
1,087.4000 |
971.6000 |
2025-02-02 |
1,039.1384 |
314.2397 |
1,079.8000 |
970.0200 |
1,102.5000 |
1,007.5000 |
2025-02-01 |
1,126.6283 |
42.9242 |
1,150.9000 |
1,081.4000 |
1,159.9000 |
1,093.1000 |
2025-01-31 |
1,146.2715 |
190.6408 |
1,074.2000 |
1,073.0000 |
1,199.9000 |
1,145.3000 |
2025-01-30 |
1,122.5592 |
113.8046 |
1,098.5000 |
1,087.1000 |
1,145.2000 |
1,120.6000 |
2025-01-29 |
1,108.7392 |
79.9144 |
1,128.4000 |
1,084.0000 |
1,141.7000 |
1,117.4000 |
2025-01-28 |
1,187.9652 |
27.9193 |
1,205.6000 |
1,152.2000 |
1,212.0000 |
1,155.9000 |
2025-01-27 |
1,159.0983 |
244.7669 |
1,197.3000 |
1,119.8000 |
1,217.6000 |
1,216.8000 |
2025-01-26 |
1,237.7699 |
47.3063 |
1,230.1000 |
1,202.0000 |
1,256.0000 |
1,205.8000 |
2025-01-25 |
1,247.4233 |
55.5662 |
1,256.1000 |
1,232.8000 |
1,265.4000 |
1,236.6000 |
2025-01-24 |
1,304.8716 |
74.3261 |
1,273.0000 |
1,235.1000 |
1,332.5000 |
1,294.0000 |
2025-01-23 |
1,240.3235 |
98.7685 |
1,251.5000 |
1,216.8000 |
1,278.2000 |
1,271.0000 |
2025-01-22 |
1,285.0909 |
49.4352 |
1,300.1000 |
1,255.7000 |
1,312.5000 |
1,260.8000 |