Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-22 |
1,019.5638 |
0.3891 |
1,008.2000 |
1,007.4000 |
1,033.3000 |
1,032.4000 |
| 2024-10-21 |
1,015.2095 |
0.7136 |
1,019.7000 |
1,006.3000 |
1,026.0000 |
1,007.2000 |
| 2024-10-20 |
1,019.4219 |
0.0112 |
1,018.1000 |
1,018.1000 |
1,021.3000 |
1,020.4000 |
| 2024-10-18 |
1,010.0028 |
1.2406 |
997.3100 |
992.4100 |
1,018.2000 |
1,016.5000 |
| 2024-10-17 |
1,002.8761 |
0.3968 |
1,001.6000 |
991.7000 |
1,012.6000 |
996.4300 |
| 2024-10-16 |
994.6502 |
0.5658 |
987.1100 |
987.1100 |
1,002.9000 |
997.5500 |
| 2024-10-15 |
985.5126 |
0.8622 |
995.8900 |
979.1200 |
997.4300 |
986.7300 |
| 2024-10-14 |
981.0946 |
1.3801 |
975.3900 |
969.8200 |
1,000.1000 |
995.7800 |
| 2024-10-13 |
980.8230 |
0.9945 |
984.6600 |
973.8300 |
984.6600 |
976.1400 |
| 2024-10-12 |
986.2394 |
0.0120 |
986.4400 |
986.0800 |
986.4400 |
986.0800 |
| 2024-10-11 |
983.3752 |
68.2681 |
975.7400 |
973.1700 |
987.3300 |
985.6900 |
| 2024-10-10 |
957.9912 |
3.5121 |
956.4800 |
954.5900 |
964.5700 |
961.9000 |
| 2024-10-09 |
954.4408 |
0.3437 |
958.8700 |
946.6900 |
965.4900 |
954.0200 |
| 2024-10-08 |
963.7750 |
1.0112 |
975.6800 |
954.4600 |
979.0300 |
954.9100 |
| 2024-10-07 |
983.3343 |
0.4830 |
991.1300 |
973.3500 |
996.6500 |
976.1600 |
| 2024-10-06 |
993.0751 |
0.0181 |
993.4500 |
991.9400 |
993.7300 |
993.1400 |
| 2024-10-04 |
1,000.4034 |
0.4881 |
996.4400 |
992.7000 |
1,007.6000 |
996.7600 |
| 2024-10-03 |
990.8909 |
0.6088 |
1,007.3000 |
981.6400 |
1,007.3000 |
995.8800 |
| 2024-10-02 |
1,000.1789 |
0.7822 |
991.9700 |
986.7300 |
1,011.7000 |
1,010.1000 |
| 2024-10-01 |
989.3404 |
0.7950 |
981.4800 |
978.6800 |
998.9500 |
993.3200 |
| 2024-09-30 |
975.7671 |
17.0130 |
1,005.4000 |
969.7300 |
1,005.4000 |
976.6300 |
| 2024-09-29 |
1,003.7621 |
0.4241 |
1,003.6000 |
1,003.6000 |
1,007.4000 |
1,006.2000 |
| 2024-09-27 |
1,008.5713 |
0.7959 |
1,008.1000 |
996.8000 |
1,018.2000 |
1,002.2000 |
| 2024-09-26 |
1,007.0952 |
0.5266 |
995.0400 |
954.1100 |
1,017.0000 |
1,010.4000 |
| 2024-09-25 |
981.1165 |
3.4640 |
988.7700 |
979.5400 |
997.8300 |
989.7200 |
| 2024-09-24 |
972.6102 |
0.4049 |
960.6200 |
960.2500 |
990.6200 |
989.6400 |
| 2024-09-23 |
962.0338 |
10.2537 |
971.9600 |
955.1700 |
975.3000 |
961.3600 |
| 2024-09-22 |
973.9465 |
0.6349 |
977.5700 |
973.8800 |
977.5700 |
973.8800 |
| 2024-09-20 |
984.0177 |
0.6013 |
985.5100 |
976.3600 |
994.1900 |
977.8000 |
| 2024-09-19 |
982.9881 |
0.4415 |
972.1100 |
964.9800 |
993.2800 |
990.4500 |
| 2024-09-18 |
977.0297 |
1.7460 |
985.0300 |
967.5500 |
986.8200 |
972.2400 |
| 2024-09-17 |
984.5908 |
0.6314 |
985.8700 |
978.2200 |
991.4800 |
983.1800 |
| 2024-09-16 |
991.7329 |
0.4988 |
997.0100 |
983.6300 |
1,004.0000 |
986.7400 |
| 2024-09-15 |
998.1032 |
0.2002 |
998.1100 |
997.2100 |
998.5400 |
997.7600 |
| 2024-09-13 |
992.6417 |
0.8151 |
986.7600 |
983.2000 |
1,004.8000 |
1,001.4000 |
| 2024-09-12 |
962.5278 |
0.5193 |
958.2800 |
953.5800 |
981.8200 |
981.1000 |
| 2024-09-11 |
948.7156 |
3.2574 |
941.4300 |
935.7200 |
958.3800 |
953.7500 |
| 2024-09-10 |
947.6342 |
1.7795 |
944.0900 |
938.6500 |
949.7600 |
943.3600 |
| 2024-09-09 |
937.4407 |
0.4154 |
928.7800 |
927.2000 |
945.8200 |
942.7900 |
| 2024-09-08 |
920.8050 |
0.2339 |
920.0500 |
920.0500 |
927.8800 |
927.8800 |
| 2024-09-06 |
926.4277 |
1.0808 |
929.7600 |
914.1000 |
937.8800 |
919.1500 |
| 2024-09-05 |
930.1675 |
147.7531 |
907.8300 |
907.7900 |
935.4000 |
927.7500 |
| 2024-09-04 |
906.7185 |
0.9368 |
907.2400 |
901.0600 |
916.1900 |
910.0400 |
| 2024-09-03 |
916.0351 |
38.6106 |
925.6000 |
902.1100 |
928.2300 |
905.6800 |
| 2024-09-02 |
927.7197 |
0.4163 |
927.7200 |
924.4400 |
931.4100 |
929.5800 |
| 2024-09-01 |
929.4327 |
0.1752 |
929.7100 |
927.7200 |
930.1100 |
928.9800 |
| 2024-08-30 |
930.4304 |
58.2053 |
940.0200 |
926.5800 |
948.2000 |
927.3900 |
| 2024-08-29 |
939.8730 |
0.3771 |
933.5400 |
932.0300 |
946.5800 |
940.2900 |
| 2024-08-28 |
942.2181 |
76.3445 |
960.6500 |
932.0000 |
960.6500 |
933.1000 |
| 2024-08-27 |
958.6189 |
0.3671 |
961.3500 |
953.3300 |
963.5100 |
961.6300 |