Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-04 |
923.5394 |
16.0116 |
956.6400 |
918.2300 |
960.7200 |
924.3200 |
| 2025-04-03 |
966.8560 |
0.5652 |
979.4600 |
950.4400 |
983.1000 |
952.2400 |
| 2025-04-02 |
981.1245 |
1.2386 |
986.1000 |
970.2200 |
991.4700 |
974.1900 |
| 2025-04-01 |
993.6722 |
0.3930 |
997.3800 |
984.9800 |
998.7900 |
988.0800 |
| 2025-03-31 |
991.1824 |
0.2427 |
987.3200 |
984.1900 |
1,000.1000 |
995.1400 |
| 2025-03-30 |
987.9946 |
0.2123 |
988.1000 |
987.3100 |
989.6600 |
987.3100 |
| 2025-03-28 |
987.1899 |
0.3974 |
987.6400 |
980.8600 |
992.8000 |
985.1300 |
| 2025-03-27 |
977.0751 |
0.7453 |
975.7100 |
973.0600 |
989.0900 |
986.9900 |
| 2025-03-26 |
979.6940 |
0.4425 |
979.9600 |
976.0000 |
983.5900 |
978.6300 |
| 2025-03-25 |
980.8849 |
0.4222 |
974.1100 |
974.1100 |
987.4600 |
981.8000 |
| 2025-03-24 |
980.0875 |
0.7294 |
983.0600 |
973.8300 |
984.9200 |
974.7600 |
| 2025-03-23 |
979.4600 |
0.0053 |
979.4600 |
979.4600 |
979.4600 |
979.4600 |
| 2025-03-21 |
982.2278 |
0.7423 |
988.5800 |
976.2100 |
990.2500 |
978.2200 |
| 2025-03-20 |
993.6438 |
0.4751 |
1,000.7000 |
985.4400 |
1,001.4000 |
988.5000 |
| 2025-03-19 |
993.8332 |
0.7657 |
1,000.5000 |
988.7800 |
1,001.0000 |
998.3500 |
| 2025-03-18 |
1,005.8404 |
0.3312 |
1,002.0000 |
1,001.7000 |
1,009.2000 |
1,003.5000 |
| 2025-03-17 |
998.1304 |
0.2457 |
993.1000 |
993.1000 |
1,002.4000 |
1,000.1000 |
| 2025-03-16 |
993.3362 |
0.3408 |
997.3100 |
992.2400 |
997.3100 |
992.6300 |
| 2025-03-14 |
995.1916 |
0.6976 |
998.2800 |
990.4700 |
1,007.6000 |
998.3500 |
| 2025-03-13 |
982.4877 |
0.2287 |
991.7300 |
975.1300 |
991.7300 |
976.7000 |
| 2025-03-12 |
986.7125 |
0.8790 |
982.3900 |
971.7200 |
992.4700 |
989.6300 |
| 2025-03-11 |
972.8555 |
0.8267 |
961.5800 |
955.7600 |
986.0700 |
980.2400 |
| 2025-03-10 |
968.4909 |
0.4572 |
967.6400 |
961.5300 |
975.2500 |
961.5300 |
| 2025-03-09 |
966.9580 |
0.0620 |
967.5000 |
965.5100 |
969.0200 |
969.0200 |
| 2025-03-07 |
969.6358 |
0.6474 |
970.6400 |
962.3200 |
977.3900 |
964.2800 |
| 2025-03-06 |
969.3030 |
0.3836 |
968.9600 |
961.5900 |
976.2100 |
971.8900 |
| 2025-03-05 |
967.7670 |
0.6755 |
962.5700 |
958.8800 |
975.3700 |
965.2300 |
| 2025-03-04 |
960.5810 |
0.8768 |
957.3600 |
945.3900 |
963.4400 |
959.3600 |
| 2025-03-03 |
955.5118 |
0.7523 |
951.5500 |
948.6000 |
965.2000 |
958.2500 |
| 2025-03-02 |
948.3600 |
0.0033 |
948.3600 |
948.3600 |
948.3600 |
948.3600 |
| 2025-02-28 |
947.2521 |
0.4878 |
952.7500 |
940.9300 |
956.9200 |
943.3600 |
| 2025-02-27 |
968.3989 |
0.2455 |
970.1300 |
963.8500 |
975.1200 |
973.5800 |
| 2025-02-26 |
974.7088 |
0.9197 |
970.9500 |
966.9900 |
981.0600 |
969.0600 |
| 2025-02-25 |
971.3927 |
1.0030 |
970.2000 |
962.5300 |
974.4500 |
972.2200 |
| 2025-02-24 |
971.2969 |
0.4945 |
977.5000 |
963.9400 |
980.1100 |
970.0100 |
| 2025-02-23 |
973.7699 |
0.2025 |
973.9000 |
973.6800 |
975.0800 |
975.0800 |
| 2025-02-21 |
974.9574 |
0.5260 |
980.8500 |
969.8300 |
984.9300 |
975.1500 |
| 2025-02-20 |
977.6152 |
0.4461 |
973.9100 |
971.2100 |
982.3400 |
980.0700 |
| 2025-02-19 |
977.8559 |
0.7841 |
984.7100 |
968.7300 |
986.7800 |
975.4600 |
| 2025-02-18 |
985.0038 |
0.6711 |
982.4900 |
979.1400 |
1,015.3000 |
985.8100 |
| 2025-02-17 |
986.8520 |
0.3944 |
983.6500 |
978.8000 |
991.6900 |
981.4200 |
| 2025-02-16 |
982.2386 |
0.2070 |
982.4400 |
981.1700 |
982.4900 |
982.3600 |
| 2025-02-14 |
999.9054 |
1.7342 |
1,002.0000 |
984.7200 |
1,010.3000 |
985.8400 |
| 2025-02-13 |
1,000.7406 |
3.5881 |
997.6400 |
989.6200 |
1,005.2000 |
996.1600 |
| 2025-02-12 |
989.1398 |
0.9473 |
990.0600 |
982.0900 |
999.3200 |
995.6500 |
| 2025-02-11 |
987.6330 |
0.8381 |
990.7400 |
980.6500 |
994.7500 |
992.4500 |
| 2025-02-10 |
988.3275 |
1.1269 |
977.3700 |
976.9300 |
994.5700 |
991.0000 |
| 2025-02-09 |
978.2000 |
0.0067 |
978.2000 |
978.2000 |
978.2000 |
978.2000 |
| 2025-02-07 |
989.4893 |
0.5704 |
989.9000 |
976.0800 |
1,001.9000 |
979.1900 |
| 2025-02-06 |
990.8308 |
1.1136 |
985.6300 |
979.3400 |
997.2900 |
988.9500 |