Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
59.6982 |
84,226.1291 |
55.0630 |
54.6750 |
62.7900 |
60.4720 |
| 2022-11-01 |
55.1777 |
9,262.5661 |
55.0140 |
54.5330 |
55.8960 |
55.0540 |
| 2022-10-31 |
55.1207 |
9,027.0076 |
55.3850 |
54.0330 |
56.4020 |
54.7360 |
| 2022-10-30 |
56.2864 |
17,823.4554 |
56.6400 |
55.1720 |
57.4730 |
55.2670 |
| 2022-10-29 |
55.8430 |
9,848.1555 |
54.9450 |
54.6340 |
57.5960 |
56.7140 |
| 2022-10-28 |
54.5843 |
11,138.8080 |
54.6550 |
53.5300 |
55.5540 |
54.9940 |
| 2022-10-27 |
55.8636 |
15,022.1487 |
56.3170 |
54.5510 |
56.6810 |
55.0180 |
| 2022-10-26 |
56.4974 |
13,240.3120 |
55.9680 |
55.7190 |
57.6010 |
56.2700 |
| 2022-10-25 |
54.3223 |
10,531.5160 |
52.5560 |
52.3030 |
56.8170 |
56.2760 |
| 2022-10-24 |
53.1630 |
4,401.0572 |
54.0740 |
52.1330 |
54.1960 |
52.5650 |
| 2022-10-23 |
52.7636 |
4,255.7986 |
52.2400 |
51.8640 |
53.9240 |
53.8800 |
| 2022-10-22 |
52.0280 |
3,590.1097 |
51.6670 |
51.3780 |
52.4800 |
52.3210 |
| 2022-10-21 |
50.9532 |
4,871.4183 |
51.1620 |
49.6160 |
51.8130 |
51.6670 |
| 2022-10-20 |
51.4529 |
5,009.5599 |
50.9180 |
50.5870 |
52.1160 |
51.1870 |
| 2022-10-19 |
51.5703 |
3,865.9880 |
51.8700 |
50.7850 |
52.0130 |
50.9650 |
| 2022-10-18 |
51.6796 |
3,777.2480 |
51.8860 |
50.7790 |
52.2080 |
51.8920 |
| 2022-10-17 |
51.5171 |
4,134.4606 |
51.4710 |
51.0640 |
52.1420 |
51.9600 |
| 2022-10-16 |
50.8917 |
3,549.3182 |
50.3580 |
50.3070 |
51.7540 |
51.1950 |
| 2022-10-15 |
51.2807 |
3,564.0212 |
51.3220 |
50.5700 |
51.6330 |
50.7220 |
| 2022-10-14 |
51.7808 |
4,481.2439 |
51.0850 |
50.9120 |
52.5350 |
51.2290 |
| 2022-10-13 |
49.9410 |
14,376.3418 |
52.2060 |
48.4230 |
52.4960 |
51.4770 |
| 2022-10-12 |
52.3847 |
10,513.5761 |
52.0200 |
51.8570 |
52.8090 |
52.3080 |
| 2022-10-11 |
51.9813 |
7,347.4221 |
52.6250 |
51.2750 |
52.6430 |
52.0400 |
| 2022-10-10 |
53.4647 |
8,415.0569 |
53.8720 |
52.6640 |
54.4650 |
53.1930 |
| 2022-10-09 |
53.4620 |
2,830.5667 |
52.7800 |
52.6910 |
53.8150 |
53.5540 |
| 2022-10-08 |
53.0488 |
4,856.5194 |
52.8150 |
52.4160 |
53.5230 |
52.5210 |
| 2022-10-07 |
53.1976 |
7,813.2062 |
53.5240 |
52.3300 |
53.8400 |
52.8500 |
| 2022-10-06 |
54.3328 |
8,105.6188 |
54.6200 |
53.3450 |
55.0350 |
53.4990 |
| 2022-10-05 |
54.3371 |
9,129.3350 |
55.2790 |
53.3430 |
55.2810 |
54.3520 |
| 2022-10-04 |
54.7095 |
7,691.1824 |
54.1770 |
53.9020 |
55.7070 |
55.2240 |
| 2022-10-03 |
52.9917 |
7,764.4829 |
51.7740 |
51.5010 |
53.9610 |
53.6930 |
| 2022-10-02 |
52.7550 |
9,599.0785 |
52.8830 |
51.6900 |
53.4450 |
52.0290 |
| 2022-10-01 |
53.2394 |
9,778.2519 |
53.5110 |
52.4500 |
53.7950 |
52.8980 |
| 2022-09-30 |
53.7700 |
10,204.8420 |
53.9720 |
52.8710 |
55.0810 |
53.0170 |
| 2022-09-29 |
53.4315 |
12,335.0137 |
53.3070 |
52.2950 |
54.1640 |
53.7390 |
| 2022-09-28 |
52.6647 |
13,250.1457 |
52.6790 |
51.1060 |
53.7820 |
53.5250 |
| 2022-09-27 |
54.0312 |
20,574.9924 |
53.4460 |
51.7970 |
55.6050 |
52.3220 |
| 2022-09-26 |
52.8121 |
17,685.1497 |
52.4840 |
51.9180 |
53.6930 |
53.3290 |
| 2022-09-25 |
53.7781 |
19,444.8375 |
53.4370 |
52.2310 |
54.4010 |
53.0430 |
| 2022-09-24 |
54.9311 |
30,098.4640 |
55.2640 |
53.3770 |
55.9120 |
53.3970 |
| 2022-09-23 |
53.3902 |
17,829.2519 |
53.6350 |
51.4040 |
55.0470 |
54.7020 |
| 2022-09-22 |
52.7347 |
10,911.5821 |
51.1690 |
50.6200 |
54.0920 |
53.3470 |
| 2022-09-21 |
53.2487 |
45,313.0224 |
52.2460 |
50.2740 |
55.5280 |
50.4500 |
| 2022-09-20 |
52.2070 |
31,565.0242 |
52.9570 |
50.8780 |
53.8320 |
52.2330 |
| 2022-09-19 |
51.4887 |
32,107.7103 |
52.6160 |
50.0400 |
53.7100 |
52.4630 |
| 2022-09-18 |
55.3445 |
22,148.7353 |
57.7730 |
52.1650 |
57.7790 |
53.4120 |
| 2022-09-17 |
57.3245 |
9,753.9356 |
55.8660 |
55.8360 |
58.4360 |
57.5200 |
| 2022-09-16 |
55.7873 |
19,180.0714 |
56.3540 |
54.6220 |
56.8690 |
55.9120 |
| 2022-09-15 |
58.1985 |
30,411.4531 |
60.1720 |
56.3500 |
60.8300 |
56.3500 |
| 2022-09-14 |
59.6312 |
18,986.7998 |
59.0960 |
58.3080 |
61.0820 |
59.9770 |