Crypto exchange Bitfinex
Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTAOF0:USTF012
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2026-02-03 | 196.2823 | 33.4313 | 197.7200 | 194.5600 | 197.7300 | 194.6100 |
| 2026-02-02 | 202.1742 | 20.7417 | 202.9100 | 201.0300 | 203.0000 | 201.1400 |
| 2026-02-01 | 197.5462 | 13.9701 | 197.9900 | 196.3900 | 197.9900 | 196.8800 |
| 2026-01-31 | 214.6581 | 16.6116 | 215.8400 | 197.3700 | 215.9000 | 197.3700 |
| 2026-01-30 | 215.5370 | 61.2203 | 221.7100 | 212.1900 | 221.7600 | 212.1900 |
| 2026-01-29 | 231.0165 | 918.4379 | 236.9400 | 218.0500 | 237.7200 | 221.6300 |
| 2026-01-28 | 237.5511 | 994.0834 | 239.3500 | 234.2500 | 242.2800 | 238.3400 |
| 2026-01-27 | 232.8606 | 1,024.8796 | 233.0800 | 229.1100 | 236.0300 | 232.9000 |
| 2026-01-26 | 228.4676 | 1,080.6929 | 225.3900 | 224.0400 | 234.1200 | 231.6500 |
| 2026-01-25 | 235.6025 | 777.2812 | 238.4100 | 224.8600 | 239.1200 | 224.8600 |
| 2026-01-24 | 236.9975 | 1,823.2814 | 238.1200 | 235.2400 | 239.3300 | 238.0000 |
| 2026-01-23 | 240.0397 | 713.0763 | 239.4000 | 237.6100 | 243.0400 | 237.6100 |
| 2026-01-22 | 242.9225 | 1,062.0339 | 240.8000 | 234.2300 | 248.7100 | 238.0700 |
| 2026-01-21 | 237.5771 | 1,788.9090 | 235.4600 | 230.9400 | 242.2000 | 230.9400 |
| 2026-01-20 | 245.1620 | 1,276.9269 | 252.4800 | 239.9200 | 253.0900 | 242.5000 |
| 2026-01-19 | 250.2632 | 712.4076 | 261.2000 | 246.3100 | 261.3200 | 250.0700 |
| 2026-01-18 | 272.8876 | 354.7234 | 274.2100 | 271.3300 | 275.3600 | 272.1300 |
| 2026-01-17 | 277.3674 | 528.0671 | 278.8700 | 274.9500 | 279.1800 | 275.2000 |
| 2026-01-16 | 276.0248 | 831.9644 | 278.1500 | 267.4200 | 281.2400 | 275.1600 |
| 2026-01-15 | 284.7465 | 638.9208 | 289.8700 | 276.3300 | 292.6900 | 277.2100 |
| 2026-01-14 | 295.9479 | 365.6065 | 293.2000 | 293.0600 | 300.9900 | 294.0600 |
| 2026-01-13 | 284.1630 | 817.2843 | 281.9900 | 277.4900 | 289.1900 | 287.5900 |
| 2026-01-12 | 283.4989 | 412.1177 | 285.7400 | 277.7200 | 289.8600 | 282.2400 |
| 2026-01-11 | 284.2198 | 803.7984 | 280.7200 | 278.4300 | 293.3100 | 283.9900 |
| 2026-01-10 | 278.8622 | 404.3101 | 279.2800 | 274.7300 | 290.5200 | 283.1900 |
| 2026-01-09 | 280.6161 | 589.0702 | 285.0200 | 276.4200 | 286.3000 | 286.3000 |
| 2026-01-08 | 280.1095 | 484.4821 | 271.3700 | 267.3200 | 298.2000 | 297.0400 |
| 2026-01-07 | 278.9085 | 264.5714 | 293.6200 | 269.9000 | 293.6200 | 270.1000 |
| 2026-01-06 | 274.2455 | 44.1008 | 274.6600 | 274.0500 | 290.5700 | 290.5700 |
| 2026-01-05 | 265.5305 | 19.0479 | 267.5500 | 261.9500 | 267.9700 | 261.9500 |
| 2026-01-04 | 257.9239 | 209.2666 | 254.8000 | 253.8900 | 267.2200 | 267.2200 |
| 2026-01-03 | 250.8228 | 427.9557 | 247.8800 | 242.8300 | 258.1400 | 245.5100 |
| 2026-01-02 | 231.4819 | 872.9235 | 231.5100 | 228.3600 | 237.1900 | 235.8700 |
| 2026-01-01 | 221.1102 | 1,158.3749 | 218.2500 | 218.2500 | 228.2500 | 228.2500 |
| 2025-12-31 | 221.9906 | 1,153.5536 | 220.5600 | 220.5600 | 225.6400 | 222.9800 |
| 2025-12-30 | 220.1349 | 1,000.4232 | 218.1200 | 217.7500 | 222.2000 | 220.1200 |
| 2025-12-29 | 225.9861 | 703.2600 | 224.0200 | 221.5000 | 229.6700 | 222.1900 |
| 2025-12-28 | 224.6294 | 1,442.4825 | 224.4700 | 221.9100 | 227.3200 | 225.2300 |
| 2025-12-27 | 217.8321 | 1,491.8289 | 215.2800 | 215.2600 | 221.4300 | 220.2300 |
| 2025-12-26 | 219.6839 | 2,238.4934 | 218.7900 | 215.2800 | 227.1100 | 216.6400 |
| 2025-12-25 | 221.0632 | 1,885.4689 | 217.7600 | 217.7600 | 227.0200 | 226.8100 |
| 2025-12-24 | 210.2423 | 1,662.3297 | 214.3600 | 206.5800 | 218.8500 | 217.2500 |
| 2025-12-23 | 221.2245 | 504.7783 | 222.9500 | 217.7900 | 225.5100 | 218.1500 |
| 2025-12-22 | 223.9674 | 510.8525 | 220.9800 | 220.9800 | 230.0400 | 230.0400 |
| 2025-12-21 | 224.8239 | 1,344.2573 | 227.0700 | 219.4800 | 227.1500 | 219.4800 |
| 2025-12-20 | 229.7900 | 15.2204 | 229.7900 | 229.7900 | 229.7900 | 229.7900 |
| 2025-12-19 | 222.8575 | 240.8474 | 219.5600 | 219.3900 | 227.4900 | 224.8100 |
| 2025-12-18 | 232.4995 | 835.6768 | 237.6100 | 224.4000 | 239.4200 | 224.4200 |
| 2025-12-17 | 252.0511 | 386.6153 | 260.7300 | 236.3500 | 261.3000 | 236.3600 |
| 2025-12-16 | 266.6238 | 341.6144 | 267.9100 | 263.0800 | 269.5400 | 263.0800 |
12