Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
64.3458 |
3,488.8865 |
64.2230 |
62.5940 |
66.4350 |
63.7730 |
| 2022-09-11 |
64.6221 |
3,264.7651 |
65.2780 |
63.1600 |
65.9030 |
64.3420 |
| 2022-09-10 |
65.2227 |
4,536.8993 |
66.1110 |
64.3170 |
66.1760 |
65.3880 |
| 2022-09-09 |
63.9553 |
7,333.0561 |
61.0790 |
60.9800 |
66.8660 |
66.4740 |
| 2022-09-08 |
59.7219 |
6,952.7995 |
59.3360 |
58.0390 |
61.4960 |
60.6570 |
| 2022-09-07 |
58.1581 |
6,352.3476 |
57.9560 |
57.0000 |
59.9510 |
59.7570 |
| 2022-09-06 |
62.2858 |
6,565.9865 |
63.4650 |
58.4560 |
66.1580 |
58.7500 |
| 2022-09-05 |
63.0057 |
3,640.8064 |
63.9310 |
62.0380 |
64.4680 |
62.6130 |
| 2022-09-04 |
63.1171 |
4,979.3799 |
62.6290 |
61.9020 |
64.1430 |
63.5860 |
| 2022-09-03 |
61.5565 |
10,321.5938 |
60.4870 |
59.8580 |
62.6610 |
62.6500 |
| 2022-09-02 |
59.6141 |
7,498.3418 |
58.9750 |
58.1000 |
61.8400 |
59.9780 |
| 2022-09-01 |
58.1639 |
7,629.7037 |
59.7860 |
56.9520 |
60.2260 |
58.9240 |
| 2022-08-31 |
60.8161 |
5,324.8133 |
60.0270 |
59.5690 |
62.0950 |
59.7530 |
| 2022-08-30 |
61.7589 |
5,717.9418 |
63.7240 |
59.7060 |
64.5330 |
60.6560 |
| 2022-08-29 |
61.9732 |
5,528.5281 |
61.2840 |
60.1790 |
63.7480 |
63.5290 |
| 2022-08-28 |
61.6744 |
4,353.8695 |
61.4130 |
60.7250 |
62.8540 |
62.2090 |
| 2022-08-27 |
61.1269 |
5,826.7837 |
61.0820 |
59.8990 |
62.1780 |
61.1750 |
| 2022-08-26 |
65.0471 |
8,080.1681 |
67.7850 |
60.2210 |
68.2090 |
60.9270 |
| 2022-08-25 |
68.4009 |
2,446.3876 |
67.5890 |
66.7790 |
69.8980 |
68.5390 |
| 2022-08-24 |
67.6668 |
5,557.5165 |
66.3880 |
64.8210 |
69.6070 |
67.7600 |
| 2022-08-23 |
65.1796 |
4,146.0495 |
64.9680 |
62.7460 |
66.9240 |
66.3940 |
| 2022-08-22 |
62.7825 |
6,288.3854 |
64.6200 |
60.6590 |
64.8500 |
64.2220 |
| 2022-08-21 |
64.3333 |
4,166.1895 |
62.9250 |
62.9250 |
66.0790 |
65.1900 |
| 2022-08-20 |
63.4661 |
5,922.0909 |
62.3090 |
61.3530 |
64.5670 |
62.1400 |
| 2022-08-19 |
65.6945 |
12,513.5586 |
70.0470 |
61.4940 |
70.5070 |
61.6210 |
| 2022-08-18 |
75.3013 |
4,501.6584 |
74.1920 |
72.7390 |
76.8010 |
72.7390 |
| 2022-08-17 |
74.7542 |
5,878.9723 |
75.9610 |
71.7280 |
77.8000 |
73.4710 |
| 2022-08-16 |
75.0586 |
4,426.1824 |
73.7860 |
72.2930 |
76.8040 |
76.1580 |
| 2022-08-15 |
74.0998 |
3,431.3522 |
73.7180 |
71.8300 |
75.5420 |
73.9250 |
| 2022-08-14 |
75.6022 |
5,479.4901 |
76.1560 |
72.8010 |
77.7100 |
73.8970 |
| 2022-08-13 |
77.0982 |
5,076.8422 |
77.2440 |
75.2800 |
79.2450 |
76.0370 |
| 2022-08-12 |
78.0760 |
5,736.9853 |
79.4100 |
76.4420 |
81.0020 |
77.7820 |
| 2022-08-11 |
79.8134 |
10,689.1799 |
78.6100 |
77.6000 |
82.6920 |
79.2510 |
| 2022-08-10 |
76.0051 |
17,413.5591 |
79.7140 |
72.7300 |
79.8490 |
77.9890 |
| 2022-08-09 |
77.9855 |
28,504.9115 |
77.4570 |
74.8950 |
82.1020 |
79.7860 |
| 2022-08-08 |
74.2098 |
15,781.0168 |
70.3050 |
69.7340 |
78.9630 |
77.0230 |
| 2022-08-07 |
70.1068 |
10,155.5798 |
67.5910 |
66.4460 |
72.8350 |
71.3390 |
| 2022-08-06 |
68.1473 |
6,926.4181 |
69.1130 |
67.0200 |
69.5310 |
67.7840 |
| 2022-08-05 |
67.5422 |
10,481.4519 |
64.4100 |
64.4100 |
69.1750 |
68.2080 |
| 2022-08-04 |
63.6047 |
14,048.8235 |
61.6750 |
61.6360 |
65.3370 |
64.9490 |
| 2022-08-03 |
62.5490 |
7,741.8721 |
61.5050 |
59.8580 |
64.1160 |
63.0690 |
| 2022-08-02 |
61.2044 |
14,325.6094 |
62.6910 |
58.9860 |
63.5090 |
62.0900 |
| 2022-08-01 |
63.8833 |
13,547.7200 |
64.4200 |
61.3740 |
66.0400 |
62.6440 |
| 2022-07-31 |
66.3032 |
19,217.2439 |
65.1060 |
64.1880 |
70.0170 |
66.3690 |
| 2022-07-30 |
65.9951 |
22,376.6291 |
63.7090 |
62.9020 |
68.5970 |
65.9590 |
| 2022-07-29 |
64.3371 |
22,921.7238 |
63.6790 |
61.9250 |
66.8000 |
64.1000 |
| 2022-07-28 |
62.5284 |
17,432.0227 |
61.7650 |
59.7090 |
65.1960 |
64.3850 |
| 2022-07-27 |
58.3513 |
11,038.0791 |
55.7320 |
54.4920 |
61.3750 |
60.9340 |
| 2022-07-26 |
53.7990 |
4,388.1048 |
54.3200 |
53.0050 |
54.7030 |
54.3020 |
| 2022-07-25 |
56.9609 |
3,754.4634 |
58.9710 |
55.6100 |
59.5700 |
55.9230 |