Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXAUTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
4,208.3213 |
17.0103 |
4,203.4000 |
4,195.5000 |
4,218.2000 |
4,218.2000 |
| 2025-12-04 |
4,193.9135 |
132.5071 |
4,205.2000 |
4,179.3000 |
4,216.0000 |
4,211.3000 |
| 2025-12-03 |
4,208.6031 |
704.8153 |
4,212.0000 |
4,193.8000 |
4,238.2000 |
4,219.7000 |
| 2025-12-02 |
4,210.3557 |
841.0206 |
4,226.6000 |
4,177.8000 |
4,229.7000 |
4,193.2000 |
| 2025-12-01 |
4,238.2869 |
1,153.2168 |
4,222.4000 |
4,215.3000 |
4,264.7000 |
4,232.8000 |
| 2025-11-30 |
4,216.1994 |
157.9969 |
4,215.3000 |
4,215.3000 |
4,228.0000 |
4,216.2000 |
| 2025-11-29 |
4,215.4109 |
58.2102 |
4,214.9000 |
4,205.7000 |
4,218.0000 |
4,215.0000 |
| 2025-11-28 |
4,167.4444 |
406.0705 |
4,154.5000 |
4,149.2000 |
4,216.7000 |
4,210.8000 |
| 2025-11-27 |
4,147.8991 |
15.5189 |
4,157.0000 |
4,136.7000 |
4,157.0000 |
4,151.4000 |
| 2025-11-26 |
4,150.8118 |
7.3253 |
4,126.3000 |
4,119.8000 |
4,163.0000 |
4,153.5000 |
| 2025-11-25 |
4,129.4502 |
7.2176 |
4,133.6000 |
4,103.5000 |
4,145.8000 |
4,117.9000 |
| 2025-11-24 |
4,063.1919 |
186.8092 |
4,066.9000 |
4,036.5000 |
4,066.9000 |
4,064.5000 |
| 2025-11-23 |
4,056.9621 |
6.4790 |
4,063.5000 |
4,053.1000 |
4,063.5000 |
4,053.1000 |
| 2025-11-22 |
4,060.7878 |
0.0248 |
4,061.8000 |
4,058.2000 |
4,064.0000 |
4,059.7000 |
| 2025-11-21 |
4,038.6943 |
279.6218 |
4,070.3000 |
4,021.6000 |
4,070.3000 |
4,033.9000 |
| 2025-11-20 |
4,047.7840 |
149.9568 |
4,094.0000 |
4,032.4000 |
4,097.5000 |
4,048.3000 |
| 2025-11-19 |
4,077.1998 |
259.4334 |
4,065.8000 |
4,050.0000 |
4,122.4000 |
4,066.0000 |
| 2025-11-18 |
4,034.6151 |
123.8938 |
4,024.2000 |
3,998.3000 |
4,046.1000 |
4,036.3000 |
| 2025-11-17 |
4,071.9140 |
357.0898 |
4,086.0000 |
4,044.7000 |
4,088.3000 |
4,055.1000 |
| 2025-11-16 |
4,083.1179 |
51.4612 |
4,080.8000 |
4,076.4000 |
4,086.6000 |
4,086.6000 |
| 2025-11-15 |
4,077.9955 |
102.8178 |
4,068.8000 |
4,067.9000 |
4,079.0000 |
4,079.0000 |
| 2025-11-14 |
4,085.7406 |
16.3711 |
4,171.4000 |
4,027.4000 |
4,197.9000 |
4,077.3000 |
| 2025-11-13 |
4,202.8645 |
3.2501 |
4,177.3000 |
4,171.0000 |
4,223.5000 |
4,214.8000 |
| 2025-11-12 |
4,169.5036 |
24.5554 |
4,130.1000 |
4,089.2000 |
4,194.3000 |
4,194.3000 |
| 2025-11-11 |
4,121.4309 |
15.5492 |
4,113.8000 |
4,084.6000 |
4,139.0000 |
4,116.9000 |
| 2025-11-10 |
4,078.6311 |
31.7351 |
4,001.3000 |
4,001.3000 |
4,100.1000 |
4,084.4000 |
| 2025-11-09 |
3,996.4000 |
0.0038 |
3,996.4000 |
3,996.4000 |
3,996.4000 |
3,996.4000 |
| 2025-11-08 |
3,989.3000 |
0.0038 |
3,989.3000 |
3,989.3000 |
3,989.3000 |
3,989.3000 |
| 2025-11-07 |
3,991.6898 |
2.0859 |
3,980.3000 |
3,980.3000 |
3,993.4000 |
3,985.1000 |
| 2025-11-06 |
3,967.7568 |
56.9727 |
3,968.6000 |
3,960.6000 |
4,008.5000 |
4,004.5000 |
| 2025-11-05 |
3,948.2273 |
3.8403 |
3,927.1000 |
3,927.1000 |
3,977.7000 |
3,970.5000 |
| 2025-11-04 |
3,977.0394 |
31.7932 |
3,987.3000 |
3,973.2000 |
3,995.5000 |
3,988.5000 |
| 2025-11-03 |
3,980.0700 |
207.5629 |
3,981.6000 |
3,960.6000 |
4,024.3000 |
4,004.2000 |
| 2025-11-02 |
3,994.5335 |
110.0671 |
4,004.0000 |
3,974.9000 |
4,004.4000 |
3,975.6000 |
| 2025-11-01 |
4,004.5482 |
0.5640 |
4,006.0000 |
4,004.2000 |
4,006.0000 |
4,004.5000 |
| 2025-10-31 |
4,010.7720 |
518.0671 |
4,033.9000 |
3,991.5000 |
4,036.3000 |
4,013.0000 |
| 2025-10-30 |
3,979.9605 |
506.0659 |
3,956.0000 |
3,917.2000 |
4,023.1000 |
4,017.9000 |
| 2025-10-29 |
4,008.8374 |
242.2154 |
3,967.0000 |
3,949.3000 |
4,027.1000 |
4,023.0000 |
| 2025-10-28 |
3,923.6698 |
747.4830 |
3,994.5000 |
3,893.0000 |
4,014.8000 |
3,955.8000 |
| 2025-10-27 |
4,046.9508 |
1,245.7175 |
4,058.5000 |
3,973.1000 |
4,095.8000 |
3,975.1000 |
| 2025-10-26 |
4,096.9387 |
351.9439 |
4,110.5000 |
4,071.0000 |
4,114.8000 |
4,073.4000 |
| 2025-10-25 |
4,113.7000 |
0.2500 |
4,113.7000 |
4,113.7000 |
4,113.7000 |
4,113.7000 |
| 2025-10-24 |
4,102.4291 |
440.2191 |
4,117.3000 |
4,050.1000 |
4,138.3000 |
4,110.8000 |
| 2025-10-23 |
4,121.2540 |
836.9952 |
4,080.9000 |
4,068.9000 |
4,148.6000 |
4,114.1000 |
| 2025-10-22 |
4,079.5986 |
663.2026 |
4,088.3000 |
4,014.1000 |
4,163.8000 |
4,076.9000 |
| 2025-10-21 |
4,280.9919 |
943.0968 |
4,359.0000 |
4,088.3000 |
4,370.1000 |
4,110.8000 |
| 2025-10-20 |
4,348.9018 |
60.7162 |
4,225.4000 |
4,215.6000 |
4,377.1000 |
4,370.2000 |
| 2025-10-19 |
4,238.5455 |
7.2064 |
4,251.8000 |
4,236.6000 |
4,251.8000 |
4,238.1000 |
| 2025-10-18 |
4,239.5897 |
25.1310 |
4,241.6000 |
4,235.5000 |
4,251.2000 |
4,251.2000 |
| 2025-10-17 |
4,267.4408 |
1,340.4817 |
4,366.5000 |
4,186.7000 |
4,382.5000 |
4,236.8000 |