Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-16 |
1,341.0310 |
0.3410 |
1,282.8000 |
1,252.1000 |
1,350.0000 |
1,350.0000 |
| 2025-06-13 |
1,242.3856 |
0.4074 |
1,250.0000 |
1,230.0000 |
1,264.7000 |
1,234.0000 |
| 2025-06-12 |
1,274.7000 |
3.0000 |
1,274.7000 |
1,274.7000 |
1,274.7000 |
1,274.7000 |
| 2025-06-11 |
1,250.0463 |
3.5040 |
1,250.0000 |
1,250.0000 |
1,321.2000 |
1,260.0000 |
| 2025-06-10 |
1,244.5922 |
3.5080 |
1,243.7000 |
1,241.2000 |
1,245.8000 |
1,245.8000 |
| 2025-06-05 |
1,150.0000 |
4.0000 |
1,150.0000 |
1,150.0000 |
1,150.0000 |
1,150.0000 |
| 2025-06-04 |
1,110.3969 |
56.0837 |
1,088.2000 |
1,060.0000 |
1,200.0000 |
1,150.0000 |
| 2025-06-03 |
1,071.9449 |
1.1257 |
1,069.0000 |
1,069.0000 |
1,163.0000 |
1,083.5000 |
| 2025-06-02 |
1,065.3454 |
1.4155 |
1,058.0000 |
1,052.0000 |
1,069.0000 |
1,069.0000 |
| 2025-06-01 |
1,054.4406 |
1.1348 |
1,054.0000 |
1,042.5000 |
1,059.0000 |
1,059.0000 |
| 2025-05-31 |
1,055.5324 |
6.0376 |
1,081.0000 |
1,042.0000 |
1,081.0000 |
1,055.0000 |
| 2025-05-30 |
1,104.5699 |
1.0876 |
1,105.0000 |
1,082.0000 |
1,140.7000 |
1,130.0000 |
| 2025-05-29 |
1,078.2595 |
6.1341 |
1,167.5000 |
1,073.9000 |
1,167.5000 |
1,121.3000 |
| 2025-05-27 |
1,079.4379 |
3.3882 |
1,081.2000 |
1,078.9000 |
1,081.2000 |
1,078.9000 |
| 2025-05-25 |
1,095.7000 |
0.0060 |
1,095.7000 |
1,095.7000 |
1,095.7000 |
1,095.7000 |
| 2025-05-23 |
1,100.3591 |
3.5984 |
1,100.4000 |
1,099.7000 |
1,100.4000 |
1,099.7000 |
| 2025-05-21 |
1,075.1000 |
1.0000 |
1,065.0000 |
1,065.0000 |
1,085.2000 |
1,085.2000 |
| 2025-05-20 |
1,030.5554 |
3.1176 |
1,020.0000 |
1,020.0000 |
1,050.0000 |
1,050.0000 |
| 2025-05-16 |
989.2122 |
0.3679 |
994.3400 |
984.0700 |
994.3900 |
992.8300 |
| 2025-05-15 |
983.6991 |
0.2819 |
985.7400 |
973.3600 |
990.2000 |
985.4200 |
| 2025-05-14 |
992.2244 |
0.4204 |
991.4500 |
982.2200 |
1,000.8000 |
985.0500 |
| 2025-05-13 |
988.7142 |
0.5357 |
983.3300 |
982.4800 |
994.4600 |
992.0800 |
| 2025-05-12 |
988.3956 |
0.4312 |
999.7200 |
979.6900 |
1,006.6000 |
983.2000 |
| 2025-05-11 |
1,001.0551 |
0.2285 |
1,001.0000 |
1,000.6000 |
1,004.8000 |
1,001.4000 |
| 2025-05-09 |
987.6563 |
0.2672 |
984.5700 |
981.5700 |
998.8900 |
987.9900 |
| 2025-05-08 |
984.1763 |
0.3379 |
979.7700 |
977.1900 |
990.2100 |
984.4500 |
| 2025-05-07 |
986.9913 |
0.4142 |
988.7100 |
980.1200 |
991.7400 |
982.9800 |
| 2025-05-06 |
980.8155 |
0.4093 |
963.2100 |
961.8200 |
990.1000 |
989.0900 |
| 2025-05-05 |
966.0585 |
0.3163 |
961.1200 |
959.1500 |
970.0400 |
959.3900 |
| 2025-05-04 |
964.7240 |
0.0284 |
966.5500 |
962.8800 |
966.5500 |
963.8500 |
| 2025-05-02 |
970.5416 |
1.1656 |
967.5700 |
963.7600 |
975.6300 |
966.8000 |
| 2025-05-01 |
965.9795 |
0.6178 |
969.1100 |
953.8100 |
1,020.0000 |
967.0800 |
| 2025-04-30 |
973.6195 |
0.7962 |
982.9200 |
965.3700 |
983.7000 |
971.1000 |
| 2025-04-29 |
988.9739 |
0.4751 |
988.9200 |
980.4100 |
993.8800 |
982.4200 |
| 2025-04-28 |
985.1316 |
0.6818 |
975.3600 |
969.6900 |
999.8600 |
989.8700 |
| 2025-04-27 |
975.8759 |
0.0192 |
977.5500 |
974.1200 |
977.5500 |
974.1200 |
| 2025-04-25 |
972.2994 |
3.0893 |
977.9800 |
962.1300 |
978.0800 |
971.0700 |
| 2025-04-24 |
976.3928 |
1.0961 |
974.8900 |
970.6500 |
981.5300 |
975.2500 |
| 2025-04-23 |
963.2067 |
4.4101 |
960.3300 |
958.8300 |
978.0300 |
975.4400 |
| 2025-04-22 |
968.6637 |
0.4350 |
970.1500 |
957.6200 |
976.6200 |
961.6000 |
| 2025-04-21 |
970.0775 |
0.5547 |
973.4100 |
964.2100 |
978.6400 |
967.4600 |
| 2025-04-20 |
966.4699 |
0.2311 |
965.8500 |
965.8500 |
972.1300 |
972.1300 |
| 2025-04-18 |
965.5835 |
0.0138 |
965.3100 |
965.3100 |
965.9400 |
965.9400 |
| 2025-04-17 |
965.5729 |
0.4693 |
970.5000 |
957.0100 |
972.4000 |
965.5700 |
| 2025-04-16 |
965.3649 |
0.4182 |
960.9700 |
955.8900 |
973.6100 |
972.2000 |
| 2025-04-15 |
961.7051 |
2.6311 |
952.4200 |
950.4400 |
964.6700 |
959.0500 |
| 2025-04-14 |
954.0336 |
0.5007 |
950.2400 |
948.6300 |
959.3200 |
952.7300 |
| 2025-04-13 |
949.0086 |
0.0530 |
943.2400 |
943.2400 |
951.2000 |
950.4600 |
| 2025-04-11 |
943.1987 |
0.5240 |
926.5900 |
926.5900 |
952.0100 |
950.5100 |
| 2025-04-10 |
938.9737 |
0.6754 |
935.8400 |
933.4600 |
942.5500 |
934.7800 |