Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
32.8357 |
4,780.0063 |
33.1440 |
32.2820 |
33.2970 |
32.3710 |
| 2023-05-20 |
33.1068 |
4,969.2142 |
33.4110 |
32.8590 |
33.4520 |
32.9290 |
| 2023-05-19 |
33.5678 |
5,699.6142 |
33.6210 |
33.3230 |
33.7810 |
33.3960 |
| 2023-05-18 |
33.6105 |
3,598.2132 |
33.9660 |
32.7600 |
34.0860 |
33.3440 |
| 2023-05-17 |
33.4293 |
6,692.2108 |
33.1200 |
32.8100 |
34.1200 |
33.7940 |
| 2023-05-16 |
32.9379 |
4,125.6546 |
32.9210 |
32.6080 |
33.3130 |
33.1130 |
| 2023-05-15 |
33.1796 |
5,780.1321 |
32.9480 |
32.4650 |
33.5810 |
33.2690 |
| 2023-05-14 |
32.6542 |
5,639.1672 |
32.6130 |
32.2390 |
33.1570 |
32.6530 |
| 2023-05-13 |
32.6907 |
6,097.1355 |
33.0830 |
32.3310 |
33.1280 |
32.7000 |
| 2023-05-12 |
32.1733 |
10,916.3123 |
32.5980 |
31.6030 |
32.7400 |
32.7200 |
| 2023-05-11 |
32.4170 |
11,281.3924 |
33.3390 |
31.5840 |
33.3390 |
32.4140 |
| 2023-05-10 |
33.1750 |
9,112.3208 |
33.2530 |
31.6230 |
34.0000 |
33.2480 |
| 2023-05-09 |
32.9882 |
7,745.7897 |
33.1260 |
32.5870 |
33.3530 |
33.0260 |
| 2023-05-08 |
33.4324 |
14,469.9756 |
35.2280 |
31.7280 |
35.5840 |
33.1180 |
| 2023-05-07 |
35.6968 |
7,636.8691 |
35.8790 |
35.2300 |
36.0880 |
35.5290 |
| 2023-05-06 |
36.4811 |
12,274.4385 |
37.0860 |
35.2040 |
37.3690 |
35.8320 |
| 2023-05-05 |
36.9764 |
11,818.2103 |
36.3720 |
36.2610 |
37.6820 |
37.1950 |
| 2023-05-04 |
36.7009 |
5,368.2100 |
37.0390 |
36.1160 |
37.1710 |
36.3420 |
| 2023-05-03 |
36.5600 |
7,654.3047 |
36.7460 |
36.0850 |
37.1440 |
37.1440 |
| 2023-05-02 |
36.6020 |
6,019.1104 |
36.3870 |
36.1370 |
37.0040 |
36.7180 |
| 2023-05-01 |
36.9298 |
10,123.5407 |
37.5940 |
36.0410 |
37.9170 |
36.3980 |
| 2023-04-30 |
38.0927 |
7,952.6179 |
38.5320 |
37.3670 |
38.5380 |
37.8140 |
| 2023-04-29 |
37.9911 |
6,979.3688 |
37.7800 |
37.5310 |
38.6310 |
38.4250 |
| 2023-04-28 |
37.8605 |
7,919.0166 |
38.0770 |
37.2860 |
38.2600 |
37.7410 |
| 2023-04-27 |
37.2479 |
15,830.0681 |
36.5030 |
36.2670 |
38.5970 |
38.2270 |
| 2023-04-26 |
37.3877 |
14,359.8680 |
37.3530 |
34.7380 |
39.2040 |
36.5290 |
| 2023-04-25 |
36.3373 |
11,376.0118 |
36.8660 |
35.6640 |
36.9140 |
36.6950 |
| 2023-04-24 |
36.8671 |
8,644.8366 |
37.0700 |
35.9220 |
37.6620 |
36.8230 |
| 2023-04-23 |
37.0561 |
9,604.8687 |
37.6290 |
35.6090 |
37.8710 |
36.2950 |
| 2023-04-22 |
36.8985 |
5,502.0690 |
36.5290 |
36.2590 |
37.7070 |
37.5600 |
| 2023-04-21 |
37.6495 |
5,022.4018 |
37.8060 |
35.6710 |
38.3610 |
36.3180 |
| 2023-04-20 |
38.0115 |
8,060.3862 |
38.1110 |
36.7010 |
38.8650 |
37.5940 |
| 2023-04-19 |
39.1879 |
6,711.9247 |
42.5230 |
37.4600 |
42.6710 |
37.9090 |
| 2023-04-18 |
42.3835 |
2,319.7916 |
41.6430 |
41.2270 |
43.0690 |
42.3600 |
| 2023-04-17 |
41.8392 |
1,658.4356 |
42.6940 |
41.2990 |
42.6960 |
41.3760 |
| 2023-04-16 |
42.6074 |
2,327.0199 |
42.7610 |
41.9540 |
43.2280 |
42.7190 |
| 2023-04-15 |
42.3036 |
4,740.9780 |
42.1530 |
41.1760 |
43.0800 |
43.0440 |
| 2023-04-14 |
42.0148 |
5,997.2028 |
41.3080 |
40.7120 |
42.7780 |
42.2350 |
| 2023-04-13 |
41.0257 |
7,006.4518 |
39.7870 |
39.5620 |
42.0960 |
41.2320 |
| 2023-04-12 |
38.9530 |
6,462.2676 |
39.7670 |
38.1940 |
39.8760 |
39.3050 |
| 2023-04-11 |
39.6595 |
7,167.5293 |
39.5050 |
39.1030 |
40.3300 |
39.6750 |
| 2023-04-10 |
38.9588 |
11,988.8458 |
39.7000 |
38.2150 |
39.9390 |
39.4370 |
| 2023-04-09 |
38.5097 |
13,448.8356 |
38.4530 |
37.5720 |
39.4900 |
39.4240 |
| 2023-04-08 |
38.1004 |
12,899.0977 |
37.7450 |
37.4650 |
38.7320 |
38.3350 |
| 2023-04-07 |
37.3992 |
14,008.7330 |
37.7550 |
36.5870 |
38.1320 |
37.3680 |
| 2023-04-06 |
37.6099 |
10,016.4174 |
37.9700 |
37.0490 |
38.1450 |
37.4950 |
| 2023-04-05 |
38.0331 |
10,237.6813 |
37.7670 |
37.4030 |
38.6150 |
37.7660 |
| 2023-04-04 |
37.0016 |
12,780.0293 |
36.5020 |
36.1390 |
37.9590 |
37.7370 |
| 2023-04-03 |
36.4560 |
12,481.6142 |
36.5640 |
35.0650 |
37.1670 |
36.4280 |
| 2023-04-02 |
37.2600 |
8,152.0331 |
38.2770 |
35.9250 |
38.2940 |
36.0540 |