Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
54.6917 |
3,837.2925 |
59.6460 |
51.7280 |
59.6460 |
52.2500 |
| 2025-01-06 |
59.9660 |
795.8435 |
58.5120 |
57.3210 |
61.4900 |
60.7210 |
| 2025-01-05 |
57.9944 |
486.8895 |
58.8540 |
57.1250 |
59.4900 |
57.3300 |
| 2025-01-04 |
59.8491 |
493.1399 |
60.7450 |
58.7070 |
60.7450 |
59.1260 |
| 2025-01-03 |
59.4440 |
1,195.5509 |
59.5900 |
56.7150 |
62.0900 |
62.0720 |
| 2025-01-02 |
59.7223 |
950.7391 |
57.9950 |
57.9100 |
61.2900 |
60.5090 |
| 2025-01-01 |
55.8795 |
321.0003 |
56.4170 |
55.0970 |
57.4930 |
57.4930 |
| 2024-12-31 |
58.2631 |
1,637.0915 |
58.1520 |
57.0100 |
59.5100 |
57.8970 |
| 2024-12-30 |
58.8808 |
2,661.3391 |
60.4200 |
57.2200 |
62.5120 |
57.9200 |
| 2024-12-29 |
62.9960 |
1,511.8236 |
63.2380 |
60.5200 |
66.2480 |
60.5200 |
| 2024-12-28 |
61.0771 |
2,021.9732 |
62.2000 |
59.6940 |
62.4550 |
62.2290 |
| 2024-12-27 |
68.0139 |
1,163.3859 |
68.8300 |
62.4880 |
70.3700 |
62.8570 |
| 2024-12-26 |
68.6302 |
4,566.3717 |
73.5020 |
66.3200 |
74.0420 |
68.5400 |
| 2024-12-25 |
74.4985 |
3,597.6875 |
69.0470 |
68.8200 |
78.1700 |
74.3200 |
| 2024-12-24 |
68.3745 |
4,667.1345 |
65.3200 |
64.3200 |
71.6430 |
68.5930 |
| 2024-12-23 |
58.8998 |
2,708.1475 |
58.2250 |
55.0200 |
62.6470 |
62.6470 |
| 2024-12-22 |
54.4598 |
3,302.1799 |
53.6280 |
50.6200 |
59.4700 |
56.8700 |
| 2024-12-21 |
54.6470 |
4,273.0064 |
54.4200 |
51.9200 |
56.8700 |
53.0470 |
| 2024-12-20 |
48.5657 |
9,473.3838 |
48.2620 |
41.4650 |
54.9700 |
52.4710 |
| 2024-12-19 |
48.7478 |
6,904.9546 |
50.4780 |
45.9510 |
53.5320 |
47.7730 |
| 2024-12-18 |
53.4137 |
3,040.2895 |
55.5100 |
50.1400 |
56.3700 |
51.1960 |
| 2024-12-17 |
56.5730 |
486.7946 |
56.3550 |
55.5720 |
57.8700 |
56.7270 |
| 2024-12-16 |
59.7561 |
968.2227 |
59.1050 |
56.3840 |
61.0330 |
57.8700 |
| 2024-12-15 |
58.2773 |
808.7259 |
58.5440 |
56.4220 |
59.6700 |
59.4510 |
| 2024-12-14 |
59.3482 |
192.1011 |
59.8310 |
57.8590 |
60.5350 |
58.4110 |
| 2024-12-13 |
58.9662 |
1,304.1495 |
59.4790 |
57.4000 |
60.0070 |
59.5800 |
| 2024-12-12 |
62.6706 |
7,348.2806 |
63.5950 |
58.8260 |
67.3700 |
59.3160 |
| 2024-12-11 |
60.0271 |
2,504.9068 |
58.7200 |
56.5200 |
64.7540 |
62.8500 |
| 2024-12-10 |
58.0404 |
4,303.3248 |
58.6340 |
53.6200 |
60.1700 |
58.6200 |
| 2024-12-09 |
68.1582 |
5,279.6706 |
74.4810 |
63.0200 |
74.7600 |
64.8010 |
| 2024-12-08 |
72.3569 |
2,177.1976 |
70.2700 |
68.7590 |
74.9700 |
73.0820 |
| 2024-12-07 |
71.4221 |
2,223.9106 |
70.6130 |
70.3200 |
72.6700 |
70.6330 |
| 2024-12-06 |
72.5198 |
2,063.8987 |
70.8370 |
68.4200 |
74.3700 |
70.0200 |
| 2024-12-05 |
69.7798 |
1,353.1139 |
70.2700 |
67.2480 |
72.0700 |
71.2550 |
| 2024-12-04 |
72.8752 |
3,237.8798 |
73.2410 |
69.3200 |
76.7700 |
70.7090 |
| 2024-12-03 |
72.7970 |
4,140.7032 |
74.9160 |
68.6200 |
79.2700 |
73.1700 |
| 2024-12-02 |
60.8522 |
6,726.9344 |
60.1550 |
57.3930 |
64.3700 |
62.3140 |
| 2024-12-01 |
57.4967 |
1,925.0410 |
59.3610 |
56.4600 |
59.6400 |
58.2270 |
| 2024-11-30 |
57.5725 |
1,945.7138 |
54.5800 |
53.6680 |
62.1700 |
60.4440 |
| 2024-11-29 |
55.1559 |
572.0864 |
55.7640 |
54.3730 |
56.4310 |
55.3740 |
| 2024-11-28 |
56.2427 |
1,747.2041 |
56.1510 |
55.1380 |
58.9700 |
55.3340 |
| 2024-11-27 |
55.0380 |
11,120.0130 |
52.2700 |
50.3870 |
58.5700 |
55.4140 |
| 2024-11-26 |
46.5951 |
1,981.6282 |
47.6240 |
43.9970 |
49.5920 |
45.4760 |
| 2024-11-25 |
51.5535 |
2,389.9577 |
52.5260 |
48.4000 |
53.8700 |
48.6060 |
| 2024-11-24 |
52.4151 |
6,914.6390 |
48.5600 |
48.2350 |
57.4700 |
49.7780 |
| 2024-11-23 |
48.4813 |
7,140.8122 |
45.8700 |
45.8700 |
50.0700 |
49.5120 |
| 2024-11-22 |
45.4873 |
1,395.6636 |
45.5710 |
43.6220 |
46.9700 |
45.9700 |
| 2024-11-21 |
44.6710 |
3,935.9067 |
41.5000 |
40.6910 |
46.7700 |
45.9000 |
| 2024-11-20 |
41.9719 |
3,435.1297 |
42.7030 |
40.8630 |
43.5700 |
41.4030 |
| 2024-11-19 |
44.1826 |
2,180.4540 |
44.7700 |
43.3630 |
45.2910 |
44.5390 |