Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
73.2933 |
2,650.5937 |
73.2410 |
71.7800 |
76.7700 |
73.0700 |
| 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 |
| 2024-11-18 |
46.5511 |
4,723.6514 |
44.5100 |
44.2060 |
47.9700 |
45.0340 |
| 2024-11-17 |
43.7500 |
2,590.9109 |
45.0140 |
42.2200 |
45.8700 |
43.3160 |
| 2024-11-16 |
41.3858 |
3,145.7937 |
38.1910 |
38.1510 |
42.9700 |
41.9770 |
| 2024-11-15 |
37.4433 |
2,798.3288 |
36.7700 |
36.4900 |
38.9700 |
38.6760 |
| 2024-11-14 |
37.6677 |
5,090.4101 |
38.6910 |
36.4890 |
39.4700 |
37.4330 |
| 2024-11-13 |
39.8175 |
12,699.2283 |
41.9820 |
37.2520 |
42.4440 |
38.0810 |
| 2024-11-12 |
42.6129 |
9,050.1517 |
45.2870 |
39.9200 |
45.2870 |
40.8230 |
| 2024-11-11 |
45.3787 |
8,654.6117 |
45.8650 |
43.5330 |
47.9650 |
44.4560 |
| 2024-11-10 |
45.4495 |
4,071.1337 |
45.6240 |
44.4720 |
48.2600 |
48.0390 |
| 2024-11-09 |
46.0635 |
3,353.5068 |
46.4700 |
44.2200 |
47.3700 |
45.0800 |
| 2024-11-08 |
43.7847 |
7,649.2294 |
44.1540 |
42.1640 |
46.4570 |
45.6320 |
| 2024-11-07 |
44.1852 |
5,530.2817 |
43.3700 |
42.9580 |
45.6700 |
43.8910 |
| 2024-11-06 |
39.4568 |
6,617.8050 |
38.2860 |
37.7110 |
40.6700 |
40.1540 |
| 2024-11-05 |
37.5938 |
2,917.1048 |
37.0510 |
36.7070 |
38.8700 |
38.1010 |
| 2024-11-04 |
37.5911 |
3,673.7587 |
37.1430 |
36.2430 |
38.3360 |
37.5600 |
| 2024-11-03 |
36.5345 |
1,515.5816 |
36.8530 |
35.6810 |
37.1480 |
35.7980 |
| 2024-11-02 |
37.2997 |
2,173.9991 |
37.9410 |
36.1960 |
38.6640 |
36.8370 |
| 2024-11-01 |
37.1361 |
1,297.4779 |
36.8180 |
36.4260 |
38.0780 |
37.8480 |
| 2024-10-31 |
37.5565 |
2,277.6738 |
38.3790 |
36.7020 |
38.4950 |
36.8230 |
| 2024-10-30 |
38.6665 |
2,466.4261 |
38.4090 |
37.9230 |
39.8340 |
38.4060 |
| 2024-10-29 |
38.5844 |
6,853.0366 |
38.3260 |
35.8330 |
41.2720 |
38.2610 |
| 2024-10-28 |
38.1477 |
18,211.5984 |
38.4990 |
36.9990 |
38.9890 |
38.3810 |
| 2024-10-27 |
35.7231 |
8,228.6399 |
34.6000 |
33.1750 |
38.1260 |
37.9990 |
| 2024-10-26 |
35.6442 |
1,165.0711 |
36.1180 |
34.8590 |
36.6180 |
35.0320 |
| 2024-10-25 |
36.6729 |
3,286.9001 |
37.2110 |
35.8270 |
37.9120 |
36.1920 |
| 2024-10-24 |
37.3329 |
3,250.8187 |
37.8960 |
35.9950 |
38.7080 |
37.3380 |
| 2024-10-23 |
37.8970 |
3,641.3382 |
38.1180 |
37.3330 |
38.5880 |
37.7580 |
| 2024-10-22 |
37.5025 |
3,958.3218 |
37.6300 |
36.5840 |
38.6120 |
37.5110 |
| 2024-10-21 |
37.8292 |
4,084.0936 |
36.9280 |
36.0730 |
39.5590 |
37.2490 |
| 2024-10-20 |
36.3925 |
1,153.6039 |
37.3520 |
35.9180 |
37.3860 |
36.9510 |
| 2024-10-19 |
36.0407 |
1,513.2537 |
35.7310 |
35.3460 |
36.6250 |
36.3400 |
| 2024-10-18 |
36.2770 |
2,025.3486 |
36.1350 |
35.4430 |
37.6390 |
35.7850 |
| 2024-10-17 |
35.9539 |
6,732.9069 |
36.9100 |
34.9950 |
37.6170 |
35.9590 |
| 2024-10-16 |
38.3776 |
18,497.6512 |
37.4380 |
36.7470 |
40.6340 |
37.4010 |