Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
26.0582 |
9,695.4652 |
25.3480 |
24.6910 |
27.0680 |
26.6460 |
| 2023-08-28 |
25.0810 |
10,567.9695 |
25.1020 |
24.6700 |
25.4220 |
25.2400 |
| 2023-08-27 |
24.8396 |
3,664.6801 |
24.8910 |
24.5100 |
25.1380 |
24.8400 |
| 2023-08-26 |
24.8623 |
2,231.9043 |
25.0240 |
24.6470 |
25.0520 |
24.8490 |
| 2023-08-25 |
24.8317 |
6,053.2299 |
24.7720 |
24.2770 |
25.3720 |
25.0300 |
| 2023-08-24 |
24.7729 |
3,857.1911 |
25.4620 |
24.0280 |
25.5660 |
24.3430 |
| 2023-08-23 |
25.1621 |
6,354.7647 |
24.9670 |
24.6320 |
25.8030 |
25.7650 |
| 2023-08-22 |
24.9403 |
6,170.3847 |
24.8210 |
24.1050 |
25.5360 |
25.0070 |
| 2023-08-21 |
24.7190 |
4,284.2578 |
25.1100 |
24.0860 |
25.2660 |
24.7200 |
| 2023-08-20 |
25.0426 |
3,418.4500 |
24.8790 |
24.6810 |
25.4790 |
25.1510 |
| 2023-08-19 |
24.7089 |
4,348.2759 |
24.3600 |
24.2680 |
25.0650 |
24.8620 |
| 2023-08-18 |
24.5549 |
10,763.0903 |
24.3410 |
24.1800 |
25.0150 |
24.3820 |
| 2023-08-17 |
26.6286 |
6,079.5740 |
26.7180 |
26.1080 |
27.0970 |
26.6860 |
| 2023-08-16 |
27.1225 |
7,437.1062 |
28.1040 |
25.9590 |
28.1540 |
26.7120 |
| 2023-08-15 |
28.6704 |
3,949.9127 |
29.5830 |
26.5140 |
29.5910 |
28.0550 |
| 2023-08-14 |
29.8267 |
1,737.4069 |
29.9280 |
29.5800 |
30.0650 |
29.6510 |
| 2023-08-13 |
29.9881 |
3,777.2902 |
29.2160 |
29.1000 |
30.7110 |
29.7990 |
| 2023-08-12 |
29.5019 |
2,130.8225 |
29.6150 |
29.0920 |
29.7720 |
29.1870 |
| 2023-08-11 |
29.5317 |
1,397.1861 |
29.4590 |
29.2960 |
29.7950 |
29.5630 |
| 2023-08-10 |
29.5675 |
1,800.8357 |
29.5220 |
29.3940 |
29.8420 |
29.4730 |
| 2023-08-09 |
29.4886 |
1,234.6683 |
29.5110 |
29.2190 |
29.7030 |
29.4570 |
| 2023-08-08 |
29.4823 |
2,004.6245 |
29.1650 |
29.0790 |
29.9190 |
29.5460 |
| 2023-08-07 |
29.2563 |
3,116.0905 |
29.3290 |
28.7240 |
29.6880 |
29.0910 |
| 2023-08-06 |
29.4764 |
2,561.4086 |
29.2270 |
29.1900 |
29.7510 |
29.4070 |
| 2023-08-05 |
28.9172 |
3,218.7768 |
29.0900 |
28.6680 |
29.1910 |
29.1850 |
| 2023-08-04 |
29.5071 |
2,082.9322 |
29.6830 |
29.0020 |
29.8240 |
29.2210 |
| 2023-08-03 |
29.6545 |
3,083.6552 |
29.6530 |
29.3380 |
29.9780 |
29.5630 |
| 2023-08-02 |
29.9486 |
4,040.4882 |
30.5180 |
29.2850 |
30.7230 |
29.6690 |
| 2023-08-01 |
29.8854 |
3,388.6330 |
30.3050 |
29.3730 |
30.4190 |
30.3760 |
| 2023-07-31 |
30.0537 |
2,845.7056 |
29.8620 |
29.6760 |
30.3740 |
30.1230 |
| 2023-07-30 |
30.1525 |
2,515.3595 |
30.3760 |
29.9500 |
30.4060 |
30.0030 |
| 2023-07-29 |
30.4534 |
3,544.4393 |
30.6150 |
30.2460 |
30.7670 |
30.3830 |
| 2023-07-28 |
30.4202 |
3,423.4627 |
30.0570 |
30.0370 |
30.8280 |
30.6930 |
| 2023-07-27 |
30.1276 |
4,496.3708 |
29.9670 |
29.6520 |
30.5270 |
29.8050 |
| 2023-07-26 |
29.8109 |
6,360.4336 |
29.8040 |
29.3550 |
30.2160 |
30.1680 |
| 2023-07-25 |
29.8946 |
4,968.0133 |
29.8960 |
29.4880 |
30.2250 |
29.9530 |
| 2023-07-24 |
30.7602 |
10,050.8877 |
31.7390 |
29.2710 |
31.7840 |
29.9850 |
| 2023-07-23 |
31.8049 |
6,134.2698 |
31.3530 |
31.0280 |
32.4660 |
31.9960 |
| 2023-07-22 |
31.6662 |
5,805.7871 |
31.4520 |
31.4220 |
32.0540 |
31.8590 |
| 2023-07-21 |
31.3934 |
7,248.2936 |
31.1830 |
30.9620 |
31.9690 |
31.2650 |
| 2023-07-20 |
31.3416 |
10,070.4038 |
31.2890 |
30.5230 |
32.1580 |
31.0580 |
| 2023-07-19 |
31.3727 |
11,998.9933 |
31.2180 |
30.8770 |
31.8230 |
31.3520 |
| 2023-07-18 |
31.5514 |
12,848.2962 |
32.4060 |
30.6450 |
32.9220 |
31.0240 |
| 2023-07-17 |
31.5563 |
18,900.0901 |
30.7910 |
30.2500 |
32.5130 |
31.9180 |
| 2023-07-16 |
31.0383 |
9,902.2277 |
31.2950 |
30.5390 |
31.5630 |
31.0710 |
| 2023-07-15 |
31.5863 |
11,389.1673 |
31.8890 |
30.9520 |
32.2740 |
31.0450 |
| 2023-07-14 |
32.2462 |
24,313.0662 |
32.8330 |
30.5350 |
33.6200 |
30.9000 |
| 2023-07-13 |
30.3976 |
26,652.9013 |
29.2040 |
28.9070 |
31.9720 |
31.6720 |
| 2023-07-12 |
29.0846 |
18,991.7248 |
28.9430 |
28.3440 |
29.7900 |
29.1050 |
| 2023-07-11 |
28.8209 |
16,116.9210 |
28.8800 |
28.4290 |
29.2140 |
28.7330 |