Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
40.3337 |
4,030.5353 |
41.4180 |
38.6500 |
41.7660 |
39.4190 |
| 2022-12-21 |
41.8077 |
3,169.3539 |
42.1100 |
41.0710 |
42.8180 |
41.4270 |
| 2022-12-20 |
42.1293 |
1,782.0059 |
42.0500 |
41.4860 |
42.9070 |
42.2430 |
| 2022-12-19 |
43.7501 |
6,268.8414 |
43.4570 |
41.4860 |
45.5920 |
42.2880 |
| 2022-12-18 |
43.1676 |
1,604.2094 |
43.0020 |
42.4790 |
43.9430 |
43.6940 |
| 2022-12-17 |
41.5923 |
5,563.4539 |
41.0100 |
39.9260 |
42.8340 |
42.5830 |
| 2022-12-16 |
43.4787 |
7,440.6925 |
45.8560 |
40.2610 |
46.2100 |
41.2160 |
| 2022-12-15 |
47.0092 |
8,092.8991 |
46.3490 |
45.7630 |
47.6440 |
45.9810 |
| 2022-12-14 |
46.9839 |
1,144.4459 |
46.3960 |
46.0420 |
47.6560 |
46.7730 |
| 2022-12-13 |
46.3446 |
3,498.4567 |
45.9640 |
45.2590 |
47.9890 |
46.3080 |
| 2022-12-12 |
45.5931 |
4,419.5016 |
44.8210 |
43.7170 |
46.6260 |
45.9640 |
| 2022-12-11 |
45.5343 |
2,066.4098 |
45.5020 |
44.8320 |
46.0900 |
44.9920 |
| 2022-12-10 |
45.8893 |
3,453.2149 |
45.7010 |
45.4260 |
46.3180 |
45.6700 |
| 2022-12-09 |
45.5539 |
4,194.1245 |
44.9090 |
44.7380 |
46.1340 |
45.5470 |
| 2022-12-08 |
44.1258 |
7,648.0654 |
43.6570 |
43.3500 |
45.1210 |
44.9920 |
| 2022-12-07 |
44.4598 |
9,001.1363 |
46.1340 |
43.3220 |
46.3910 |
43.6480 |
| 2022-12-06 |
45.9243 |
4,479.2509 |
46.4400 |
45.1140 |
46.6930 |
45.7640 |
| 2022-12-05 |
46.2403 |
7,543.2100 |
45.8120 |
45.2350 |
47.1810 |
46.2250 |
| 2022-12-04 |
45.4639 |
6,362.9866 |
45.4690 |
44.7590 |
46.1090 |
45.8250 |
| 2022-12-03 |
45.9986 |
6,958.8182 |
46.1190 |
45.0470 |
46.5600 |
45.4810 |
| 2022-12-02 |
45.4705 |
13,311.7347 |
44.8920 |
44.2970 |
46.7110 |
46.0030 |
| 2022-12-01 |
44.2179 |
15,756.5357 |
43.3610 |
42.7480 |
45.5500 |
44.9490 |
| 2022-11-30 |
42.0269 |
9,233.9110 |
40.0550 |
40.0340 |
43.9480 |
43.4300 |
| 2022-11-29 |
40.0569 |
12,975.8524 |
39.5470 |
39.1580 |
40.8030 |
40.1720 |
| 2022-11-28 |
39.4717 |
9,420.6049 |
40.5650 |
38.7670 |
41.0340 |
39.5510 |
| 2022-11-27 |
41.7047 |
7,041.4949 |
41.3600 |
41.1930 |
42.2890 |
41.7700 |
| 2022-11-26 |
41.8352 |
9,881.7364 |
41.4190 |
41.0890 |
42.5900 |
41.5260 |
| 2022-11-25 |
42.2085 |
10,689.4963 |
43.6740 |
41.1970 |
43.7590 |
41.3240 |
| 2022-11-24 |
42.9678 |
11,783.8289 |
43.2090 |
42.3210 |
43.7420 |
43.6930 |
| 2022-11-23 |
42.8944 |
21,234.4801 |
39.9090 |
39.7010 |
44.4050 |
43.1320 |
| 2022-11-22 |
38.2095 |
16,603.9159 |
37.6560 |
37.1210 |
39.9360 |
39.9280 |
| 2022-11-21 |
37.8772 |
28,330.1452 |
38.0110 |
36.9440 |
38.7720 |
37.5810 |
| 2022-11-20 |
39.8621 |
18,169.3237 |
39.7930 |
38.2090 |
41.1630 |
38.4530 |
| 2022-11-19 |
38.9622 |
10,700.4743 |
39.2140 |
38.2130 |
39.6790 |
39.6300 |
| 2022-11-18 |
39.3965 |
8,019.7869 |
39.7150 |
38.7610 |
40.2820 |
39.2220 |
| 2022-11-17 |
39.2333 |
10,342.8261 |
39.0730 |
38.4950 |
40.3770 |
39.9370 |
| 2022-11-16 |
39.6451 |
13,485.0776 |
40.8190 |
38.5880 |
41.3350 |
38.7390 |
| 2022-11-15 |
40.9627 |
9,252.0288 |
40.6410 |
40.1780 |
41.7940 |
40.5140 |
| 2022-11-14 |
40.0934 |
22,394.9294 |
40.5370 |
38.2240 |
41.9600 |
40.1520 |
| 2022-11-13 |
40.0925 |
25,843.8346 |
40.0210 |
38.7840 |
41.2970 |
39.8460 |
| 2022-11-12 |
38.6104 |
22,274.4394 |
39.4130 |
36.6340 |
40.5810 |
39.8710 |
| 2022-11-11 |
38.9959 |
22,857.6905 |
39.3400 |
37.3760 |
40.0410 |
38.7500 |
| 2022-11-10 |
38.4664 |
12,787.9374 |
35.1390 |
34.2320 |
40.2820 |
39.6620 |
| 2022-11-09 |
39.9354 |
37,277.7174 |
42.2230 |
33.1660 |
42.7540 |
34.7100 |
| 2022-11-08 |
46.1612 |
35,232.6266 |
51.1190 |
36.5130 |
51.8240 |
41.8520 |
| 2022-11-07 |
50.9242 |
13,056.2796 |
50.2220 |
49.8480 |
51.8960 |
51.6370 |
| 2022-11-06 |
52.9735 |
8,272.0551 |
53.6370 |
51.7210 |
53.9180 |
51.7210 |
| 2022-11-05 |
54.0170 |
7,799.9535 |
53.7520 |
53.3360 |
54.7860 |
54.3130 |
| 2022-11-04 |
52.2214 |
10,323.3783 |
50.3420 |
50.0530 |
53.8950 |
53.5560 |
| 2022-11-03 |
50.8332 |
8,338.7665 |
50.2120 |
49.9980 |
52.1690 |
50.1290 |