Crypto exchange Bitfinex
Market [unlinked] / [unlinked]
Identifier on Bitfinex: tTAOF0:USTF012
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-15 | 283.1422 | 708.2445 | 278.5500 | 278.1900 | 288.8100 | 280.9300 |
| 2025-12-14 | 294.4133 | 1,051.9392 | 296.0300 | 291.1000 | 296.0300 | 291.9700 |
| 2025-12-13 | 294.9168 | 1,580.7406 | 292.2300 | 292.0500 | 300.2200 | 298.7200 |
| 2025-12-12 | 297.0936 | 187.2302 | 297.9700 | 285.4100 | 302.3600 | 289.5300 |
| 2025-12-11 | 283.7043 | 125.6315 | 285.9800 | 281.1300 | 290.6200 | 286.3300 |
| 2025-12-10 | 298.6518 | 14.9868 | 302.8100 | 297.0800 | 302.8100 | 297.0800 |
| 2025-12-09 | 304.6327 | 9.1062 | 302.7000 | 301.6200 | 314.1100 | 301.6900 |
| 2025-12-08 | 297.0599 | 310.6039 | 275.3800 | 275.3800 | 306.2600 | 296.7200 |
| 2025-12-07 | 281.8926 | 606.4480 | 281.9500 | 279.2200 | 284.7000 | 279.3200 |
| 2025-12-06 | 278.0433 | 7.4646 | 277.3000 | 277.3000 | 278.5300 | 278.4800 |
| 2025-12-05 | 289.0050 | 417.0789 | 288.6100 | 285.5500 | 291.8300 | 290.1000 |
| 2025-12-04 | 302.5766 | 813.8987 | 293.8800 | 293.5000 | 314.5400 | 302.9700 |
| 2025-12-03 | 284.4718 | 685.6899 | 275.7900 | 274.8800 | 289.1900 | 285.7900 |
| 2025-12-02 | 266.1237 | 881.8577 | 263.9500 | 257.2200 | 287.7600 | 286.6800 |
| 2025-12-01 | 273.1138 | 636.6271 | 290.0800 | 264.4200 | 290.0800 | 272.8100 |
| 2025-11-30 | 294.0383 | 1,621.4861 | 295.0100 | 290.0800 | 298.4500 | 298.4500 |
| 2025-11-29 | 297.2970 | 877.6678 | 299.5200 | 292.9400 | 299.8300 | 294.0300 |
| 2025-11-28 | 301.1854 | 554.3972 | 295.3600 | 295.3600 | 308.7300 | 308.2200 |
| 2025-11-27 | 305.8987 | 398.1752 | 309.2200 | 303.5200 | 309.2200 | 305.2000 |
| 2025-11-26 | 312.7718 | 613.8117 | 308.3200 | 302.9600 | 320.7800 | 303.6700 |
| 2025-11-25 | 297.9987 | 282.2470 | 292.4900 | 289.4100 | 303.2800 | 295.0600 |
| 2025-11-24 | 285.3575 | 363.2158 | 297.5300 | 277.3900 | 301.3100 | 294.0400 |
| 2025-11-23 | 275.9967 | 617.9572 | 273.1600 | 269.7000 | 286.3400 | 285.6100 |
| 2025-11-22 | 276.9617 | 357.6807 | 278.8300 | 265.5900 | 282.2200 | 267.8600 |
| 2025-11-21 | 279.6439 | 331.9781 | 308.3700 | 264.5500 | 310.2000 | 275.9000 |
| 2025-11-20 | 326.7327 | 136.3280 | 324.4500 | 308.7800 | 333.0700 | 308.7800 |
| 2025-11-19 | 322.9507 | 71.8630 | 332.3300 | 318.4600 | 332.3300 | 319.7200 |
| 2025-11-18 | 319.2416 | 330.7540 | 311.8200 | 310.1100 | 334.7100 | 334.7000 |
| 2025-11-17 | 328.5384 | 87.5211 | 322.3100 | 320.2200 | 331.5800 | 327.2900 |
| 2025-11-16 | 312.5700 | 1.7591 | 312.5700 | 312.5700 | 312.5700 | 312.5700 |
| 2025-11-15 | 339.0997 | 27.4743 | 346.1800 | 337.7600 | 346.1800 | 339.0600 |
| 2025-11-14 | 333.0222 | 8.5202 | 339.4500 | 330.7300 | 339.4500 | 331.7300 |
| 2025-11-13 | 350.0839 | 46.9953 | 347.9500 | 336.9700 | 355.9300 | 336.9700 |
| 2025-11-12 | 360.7091 | 7.4500 | 368.4900 | 350.0000 | 375.5100 | 351.7300 |
| 2025-11-11 | 370.7703 | 60.0000 | 370.3000 | 370.0900 | 371.4600 | 370.0900 |
| 2025-11-10 | 390.0931 | 2.6761 | 390.0200 | 390.0200 | 390.1600 | 390.1600 |
| 2025-11-09 | 361.6200 | 1.3510 | 357.6900 | 357.6900 | 365.5500 | 365.5500 |
| 2025-11-08 | 390.8851 | 3.7743 | 401.5700 | 379.7300 | 401.5700 | 379.7300 |
| 2025-11-07 | 386.4460 | 52.4735 | 395.5700 | 372.6400 | 395.5700 | 373.7800 |
| 2025-11-06 | 392.9092 | 34.5421 | 390.8100 | 390.8100 | 404.7700 | 404.5800 |
12