Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXAUTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
3,234.9432 |
113.0951 |
3,246.6000 |
3,219.8000 |
3,251.9000 |
3,233.2000 |
| 2025-05-18 |
3,205.5682 |
355.6334 |
3,204.6000 |
3,202.1000 |
3,207.4000 |
3,205.8000 |
| 2025-05-17 |
3,204.8544 |
385.9092 |
3,205.2000 |
3,202.0000 |
3,208.6000 |
3,208.6000 |
| 2025-05-16 |
3,197.5909 |
115.0520 |
3,220.0000 |
3,169.7000 |
3,220.0000 |
3,188.1000 |
| 2025-05-15 |
3,172.3749 |
136.4784 |
3,172.2000 |
3,146.6000 |
3,228.5000 |
3,222.8000 |
| 2025-05-14 |
3,189.8639 |
0.5693 |
3,200.0000 |
3,183.3000 |
3,200.0000 |
3,185.5000 |
| 2025-05-13 |
3,239.8000 |
0.0300 |
3,239.8000 |
3,239.8000 |
3,239.8000 |
3,239.8000 |
| 2025-05-12 |
3,253.6333 |
37.3911 |
3,286.9000 |
3,208.1000 |
3,287.0000 |
3,228.0000 |
| 2025-05-11 |
3,303.3722 |
644.4980 |
3,324.6000 |
3,273.5000 |
3,326.5000 |
3,284.5000 |
| 2025-05-09 |
3,345.3415 |
2.0500 |
3,329.0000 |
3,329.0000 |
3,346.3000 |
3,345.2000 |
| 2025-05-08 |
3,384.6742 |
0.1013 |
3,377.1000 |
3,338.8000 |
3,411.5000 |
3,344.8000 |
| 2025-05-07 |
3,371.7658 |
154.6790 |
3,397.8000 |
3,363.4000 |
3,397.8000 |
3,372.0000 |
| 2025-05-06 |
3,372.7378 |
45.0680 |
3,332.5000 |
3,331.4000 |
3,423.4000 |
3,423.4000 |
| 2025-05-05 |
3,258.5410 |
24.4567 |
3,252.3000 |
3,248.6000 |
3,339.2000 |
3,339.2000 |
| 2025-05-03 |
3,246.3000 |
0.0476 |
3,246.3000 |
3,246.3000 |
3,246.3000 |
3,246.3000 |
| 2025-05-02 |
3,238.1919 |
23.3455 |
3,241.1000 |
3,230.7000 |
3,270.9000 |
3,242.5000 |
| 2025-05-01 |
3,254.1744 |
2.2746 |
3,259.9000 |
3,210.7000 |
3,259.9000 |
3,236.5000 |
| 2025-04-30 |
3,292.4000 |
8.0000 |
3,291.2000 |
3,291.2000 |
3,293.6000 |
3,293.6000 |
| 2025-04-28 |
3,334.0071 |
0.0060 |
3,316.5000 |
3,316.5000 |
3,351.7000 |
3,351.7000 |
| 2025-04-27 |
3,321.7378 |
146.0000 |
3,318.4000 |
3,318.4000 |
3,326.5000 |
3,325.2000 |
| 2025-04-26 |
3,318.3093 |
60.0000 |
3,318.9000 |
3,318.0000 |
3,318.9000 |
3,318.1000 |
| 2025-04-25 |
3,336.8248 |
165.3172 |
3,360.2000 |
3,271.5000 |
3,367.0000 |
3,281.9000 |
| 2025-04-24 |
3,341.5694 |
235.4949 |
3,333.0000 |
3,327.5000 |
3,368.2000 |
3,336.9000 |
| 2025-04-23 |
3,309.6560 |
57.3489 |
3,336.4000 |
3,266.6000 |
3,388.3000 |
3,292.3000 |
| 2025-04-22 |
3,448.4607 |
449.1630 |
3,457.0000 |
3,374.1000 |
3,533.0000 |
3,379.4000 |
| 2025-04-21 |
3,418.3051 |
24.9497 |
3,355.4000 |
3,355.4000 |
3,446.8000 |
3,424.0000 |
| 2025-04-20 |
3,339.8647 |
0.0485 |
3,338.4000 |
3,338.4000 |
3,344.2000 |
3,341.3000 |
| 2025-04-19 |
3,328.3323 |
19.8775 |
3,336.4000 |
3,328.1000 |
3,346.8000 |
3,336.4000 |
| 2025-04-18 |
3,342.3557 |
1.3189 |
3,332.8000 |
3,332.5000 |
3,351.0000 |
3,338.9000 |
| 2025-04-17 |
3,339.8727 |
107.8364 |
3,358.3000 |
3,301.9000 |
3,371.4000 |
3,326.0000 |
| 2025-04-16 |
3,315.9514 |
86.1819 |
3,255.1000 |
3,255.1000 |
3,340.8000 |
3,338.5000 |
| 2025-04-15 |
3,226.7973 |
55.1333 |
3,213.8000 |
3,212.9000 |
3,235.5000 |
3,228.6000 |
| 2025-04-14 |
3,206.3758 |
361.5082 |
3,227.2000 |
3,169.1000 |
3,250.5000 |
3,215.8000 |
| 2025-04-13 |
3,237.5521 |
29.9479 |
3,247.5000 |
3,219.5000 |
3,247.6000 |
3,229.5000 |
| 2025-04-12 |
3,248.2695 |
4.1043 |
3,245.1000 |
3,244.8000 |
3,251.0000 |
3,246.9000 |
| 2025-04-11 |
3,221.0635 |
119.1313 |
3,193.5000 |
3,193.5000 |
3,267.8000 |
3,245.0000 |
| 2025-04-10 |
3,132.0752 |
69.4390 |
3,087.6000 |
3,087.6000 |
3,175.9000 |
3,166.5000 |
| 2025-04-09 |
3,022.8133 |
9.9250 |
2,982.8000 |
2,982.8000 |
3,089.0000 |
3,087.7000 |
| 2025-04-08 |
3,008.2007 |
61.7393 |
2,985.8000 |
2,985.6000 |
3,024.8000 |
2,992.3000 |
| 2025-04-07 |
3,009.0227 |
89.9720 |
3,005.8000 |
2,970.0000 |
3,066.2000 |
2,974.4000 |
| 2025-04-06 |
3,044.7769 |
0.2861 |
3,044.5000 |
3,044.0000 |
3,046.5000 |
3,044.6000 |
| 2025-04-05 |
3,044.3082 |
0.0560 |
3,042.7000 |
3,042.7000 |
3,045.2000 |
3,044.7000 |
| 2025-04-04 |
3,102.9453 |
176.3974 |
3,120.9000 |
3,032.7000 |
3,135.8000 |
3,037.5000 |
| 2025-04-03 |
3,133.5415 |
57.4701 |
3,171.8000 |
3,065.7000 |
3,171.8000 |
3,113.6000 |
| 2025-04-02 |
3,136.4338 |
151.7971 |
3,124.6000 |
3,112.9000 |
3,154.3000 |
3,148.9000 |
| 2025-04-01 |
3,135.7209 |
127.5889 |
3,128.8000 |
3,109.4000 |
3,161.2000 |
3,130.6000 |
| 2025-03-31 |
3,108.9332 |
98.8821 |
3,093.7000 |
3,084.2000 |
3,148.9000 |
3,139.0000 |
| 2025-03-30 |
3,090.1528 |
25.1456 |
3,091.3000 |
3,088.6000 |
3,093.2000 |
3,092.1000 |
| 2025-03-29 |
3,091.7112 |
130.3500 |
3,089.9000 |
3,089.9000 |
3,093.7000 |
3,093.0000 |
| 2025-03-28 |
3,079.4082 |
37.1944 |
3,059.3000 |
3,059.3000 |
3,090.8000 |
3,089.6000 |