Market [unlinked] / [unlinked]
Identifier on Bitfinex: tMKRF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-08 |
1,487.5278 |
50.1403 |
1,508.6000 |
1,459.3000 |
1,526.0000 |
1,486.9000 |
| 2024-11-07 |
1,495.8689 |
74.4724 |
1,373.9000 |
1,366.8000 |
1,655.6000 |
1,509.2000 |
| 2024-11-06 |
1,253.6339 |
158.4688 |
1,120.9000 |
1,118.5000 |
1,312.1000 |
1,306.4000 |
| 2024-11-05 |
1,143.0147 |
27.3285 |
1,150.3000 |
1,116.3000 |
1,161.2000 |
1,120.6000 |
| 2024-11-04 |
1,173.7582 |
42.4558 |
1,173.1000 |
1,152.8000 |
1,189.2000 |
1,155.8000 |
| 2024-11-03 |
1,169.0469 |
37.5588 |
1,212.5000 |
1,150.8000 |
1,212.5000 |
1,177.5000 |
| 2024-11-02 |
1,219.0745 |
43.3675 |
1,268.1000 |
1,200.1000 |
1,268.1000 |
1,209.3000 |
| 2024-11-01 |
1,281.8571 |
33.6537 |
1,274.1000 |
1,254.9000 |
1,316.0000 |
1,285.7000 |
| 2024-10-31 |
1,271.9014 |
45.0167 |
1,246.5000 |
1,239.9000 |
1,333.9000 |
1,273.4000 |
| 2024-10-30 |
1,211.0878 |
81.6126 |
1,160.3000 |
1,144.4000 |
1,266.6000 |
1,260.5000 |
| 2024-10-29 |
1,125.9293 |
28.6524 |
1,112.7000 |
1,110.4000 |
1,145.9000 |
1,144.5000 |
| 2024-10-28 |
1,101.6723 |
33.7896 |
1,101.8000 |
1,094.5000 |
1,122.7000 |
1,099.1000 |
| 2024-10-27 |
1,100.8334 |
7.5946 |
1,104.3000 |
1,093.8000 |
1,115.7000 |
1,100.7000 |
| 2024-10-26 |
1,090.8654 |
18.5545 |
1,062.2000 |
1,058.2000 |
1,131.3000 |
1,103.4000 |
| 2024-10-25 |
1,045.1723 |
135.3414 |
1,137.2000 |
1,006.4000 |
1,137.2000 |
1,045.3000 |
| 2024-10-24 |
1,141.5497 |
48.5162 |
1,159.4000 |
1,131.9000 |
1,176.0000 |
1,143.5000 |
| 2024-10-23 |
1,163.7233 |
50.9836 |
1,217.0000 |
1,131.6000 |
1,218.4000 |
1,157.0000 |
| 2024-10-22 |
1,176.1973 |
77.3276 |
1,186.4000 |
1,157.8000 |
1,199.6000 |
1,198.2000 |
| 2024-10-21 |
1,216.9698 |
15.2022 |
1,230.3000 |
1,181.4000 |
1,242.0000 |
1,190.5000 |
| 2024-10-20 |
1,223.2775 |
5.6564 |
1,217.8000 |
1,199.4000 |
1,236.7000 |
1,233.9000 |
| 2024-10-19 |
1,209.0401 |
2.8937 |
1,207.1000 |
1,200.4000 |
1,221.9000 |
1,215.8000 |
| 2024-10-18 |
1,201.6316 |
13.2484 |
1,203.3000 |
1,192.3000 |
1,219.3000 |
1,202.3000 |
| 2024-10-17 |
1,215.4313 |
15.1839 |
1,281.7000 |
1,188.1000 |
1,294.8000 |
1,202.0000 |
| 2024-10-16 |
1,306.8994 |
13.5799 |
1,319.1000 |
1,278.0000 |
1,331.6000 |
1,287.1000 |
| 2024-10-15 |
1,397.1359 |
33.6436 |
1,401.3000 |
1,296.8000 |
1,439.7000 |
1,296.8000 |
| 2024-10-14 |
1,362.4872 |
7.5536 |
1,330.1000 |
1,322.9000 |
1,379.0000 |
1,370.6000 |
| 2024-10-13 |
1,342.9342 |
14.0603 |
1,357.7000 |
1,310.9000 |
1,361.8000 |
1,320.3000 |
| 2024-10-12 |
1,366.1050 |
4.2599 |
1,365.1000 |
1,353.9000 |
1,381.4000 |
1,368.0000 |
| 2024-10-11 |
1,366.1392 |
4.0035 |
1,359.9000 |
1,353.3000 |
1,381.9000 |
1,376.7000 |
| 2024-10-10 |
1,360.2972 |
4.4586 |
1,352.4000 |
1,344.3000 |
1,376.1000 |
1,345.0000 |
| 2024-10-09 |
1,380.9576 |
29.6125 |
1,412.9000 |
1,367.6000 |
1,421.1000 |
1,386.2000 |
| 2024-10-08 |
1,415.7821 |
1.9645 |
1,407.8000 |
1,401.9000 |
1,431.7000 |
1,423.9000 |
| 2024-10-07 |
1,426.8860 |
50.5856 |
1,454.1000 |
1,390.3000 |
1,495.0000 |
1,406.4000 |
| 2024-10-06 |
1,462.6838 |
1.6208 |
1,455.2000 |
1,450.9000 |
1,475.6000 |
1,457.5000 |
| 2024-10-05 |
1,449.0280 |
1.5997 |
1,461.6000 |
1,437.8000 |
1,465.4000 |
1,444.0000 |
| 2024-10-04 |
1,445.8355 |
10.1235 |
1,437.1000 |
1,428.8000 |
1,460.4000 |
1,460.4000 |
| 2024-10-03 |
1,442.7597 |
75.0316 |
1,447.5000 |
1,403.8000 |
1,477.2000 |
1,434.0000 |
| 2024-10-02 |
1,437.1366 |
132.7463 |
1,482.4000 |
1,418.9000 |
1,524.6000 |
1,459.0000 |
| 2024-10-01 |
1,483.9044 |
278.9846 |
1,567.0000 |
1,428.0000 |
1,612.7000 |
1,494.7000 |
| 2024-09-30 |
1,597.4403 |
14.3419 |
1,651.6000 |
1,562.6000 |
1,652.1000 |
1,565.4000 |
| 2024-09-29 |
1,666.3618 |
11.9858 |
1,684.3000 |
1,642.1000 |
1,688.9000 |
1,654.9000 |
| 2024-09-28 |
1,699.9692 |
12.9680 |
1,700.1000 |
1,667.0000 |
1,721.6000 |
1,680.7000 |
| 2024-09-27 |
1,656.5648 |
12.4722 |
1,609.6000 |
1,603.8000 |
1,707.1000 |
1,694.6000 |
| 2024-09-26 |
1,570.4214 |
28.3255 |
1,555.1000 |
1,526.1000 |
1,609.1000 |
1,591.4000 |
| 2024-09-25 |
1,587.6207 |
8.7649 |
1,592.5000 |
1,551.2000 |
1,610.7000 |
1,563.3000 |
| 2024-09-24 |
1,589.4261 |
4.8221 |
1,632.0000 |
1,560.4000 |
1,641.7000 |
1,591.9000 |
| 2024-09-23 |
1,608.5861 |
19.2909 |
1,575.2000 |
1,549.6000 |
1,641.4000 |
1,631.8000 |
| 2024-09-22 |
1,591.0459 |
16.6369 |
1,587.0000 |
1,556.6000 |
1,628.9000 |
1,575.8000 |
| 2024-09-21 |
1,508.7748 |
11.4842 |
1,514.6000 |
1,481.8000 |
1,575.6000 |
1,575.6000 |
| 2024-09-20 |
1,534.3067 |
6.1954 |
1,521.2000 |
1,502.9000 |
1,583.2000 |
1,515.1000 |