Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
59.4864 |
6,837.6803 |
59.0450 |
58.4650 |
60.5600 |
60.4210 |
| 2022-07-23 |
59.8340 |
10,002.6730 |
59.8700 |
57.2040 |
62.8810 |
58.9300 |
| 2022-07-22 |
62.1269 |
10,971.2673 |
61.8660 |
59.3040 |
64.4100 |
60.2600 |
| 2022-07-21 |
60.9462 |
17,385.2016 |
62.1690 |
58.9550 |
62.6690 |
61.4670 |
| 2022-07-20 |
64.6557 |
22,665.0453 |
64.6420 |
60.9910 |
67.2770 |
62.4790 |
| 2022-07-19 |
64.5816 |
17,680.2839 |
65.5790 |
62.0890 |
67.1690 |
64.7750 |
| 2022-07-18 |
63.2115 |
11,664.0394 |
59.5400 |
59.2700 |
66.1440 |
64.3540 |
| 2022-07-17 |
61.1393 |
12,159.6460 |
63.3110 |
59.2980 |
63.9000 |
60.1850 |
| 2022-07-16 |
60.6312 |
18,472.2326 |
58.3740 |
57.7350 |
63.9680 |
62.8930 |
| 2022-07-15 |
58.2928 |
10,051.9120 |
57.7180 |
56.9690 |
60.0020 |
58.7210 |
| 2022-07-14 |
55.4930 |
11,772.6316 |
54.9100 |
52.6310 |
59.3890 |
56.8630 |
| 2022-07-13 |
52.2665 |
17,613.6814 |
51.9830 |
49.9960 |
53.9080 |
53.5680 |
| 2022-07-12 |
54.0512 |
15,254.2712 |
55.6300 |
52.2450 |
55.6350 |
52.5040 |
| 2022-07-11 |
58.0363 |
9,179.1710 |
59.6070 |
55.3920 |
59.7200 |
55.7510 |
| 2022-07-10 |
59.6277 |
11,229.5565 |
61.2130 |
58.1700 |
61.3380 |
59.6750 |
| 2022-07-09 |
61.2279 |
10,586.2849 |
59.4310 |
59.4310 |
62.3670 |
61.3690 |
| 2022-07-08 |
59.4007 |
13,711.8247 |
59.9050 |
57.6630 |
61.4700 |
60.0500 |
| 2022-07-07 |
58.7898 |
10,790.2822 |
58.3590 |
57.2400 |
60.5300 |
59.9200 |
| 2022-07-06 |
57.3127 |
19,053.4333 |
57.0140 |
55.8090 |
58.4390 |
57.8140 |
| 2022-07-05 |
56.7518 |
11,507.6734 |
58.2590 |
54.8160 |
58.6960 |
57.4460 |
| 2022-07-04 |
55.8191 |
16,023.5309 |
54.5380 |
53.0010 |
58.7680 |
58.2720 |
| 2022-07-03 |
53.8129 |
7,666.8382 |
54.0060 |
52.2850 |
55.1220 |
54.5870 |
| 2022-07-02 |
53.0209 |
16,091.4388 |
53.4990 |
51.8640 |
54.8450 |
54.7590 |
| 2022-07-01 |
53.5562 |
27,687.0218 |
54.5820 |
51.9420 |
56.6910 |
53.9030 |
| 2022-06-30 |
54.0451 |
28,330.9368 |
57.5900 |
51.8440 |
58.0660 |
54.7300 |
| 2022-06-29 |
58.8206 |
24,030.4873 |
58.8040 |
56.9910 |
61.1280 |
58.6310 |
| 2022-06-28 |
61.3146 |
13,424.7083 |
62.3920 |
59.2200 |
63.3680 |
59.8650 |
| 2022-06-27 |
64.1794 |
13,489.0831 |
63.6560 |
61.8430 |
67.3020 |
62.6990 |
| 2022-06-26 |
67.8750 |
11,954.9225 |
68.1870 |
64.7430 |
70.6880 |
64.8950 |
| 2022-06-25 |
67.3656 |
7,590.6709 |
69.2930 |
64.3810 |
70.4660 |
67.8920 |
| 2022-06-24 |
66.6842 |
11,863.9778 |
65.7510 |
64.2010 |
70.8460 |
69.5590 |
| 2022-06-23 |
64.1443 |
12,349.7293 |
63.2700 |
62.4350 |
65.8260 |
65.3710 |
| 2022-06-22 |
64.3778 |
10,616.6849 |
65.2020 |
62.4190 |
67.1900 |
63.1290 |
| 2022-06-21 |
67.1282 |
11,454.9391 |
65.0010 |
63.8990 |
70.1590 |
65.7410 |
| 2022-06-20 |
66.0202 |
14,955.1905 |
67.4820 |
63.2930 |
68.8670 |
64.4190 |
| 2022-06-19 |
61.7620 |
26,666.9200 |
59.3490 |
56.6140 |
68.9120 |
67.3150 |
| 2022-06-18 |
58.2466 |
27,687.7517 |
62.5770 |
53.1930 |
63.5620 |
59.0160 |
| 2022-06-17 |
62.4398 |
23,191.9094 |
58.9480 |
58.2620 |
64.6670 |
62.5430 |
| 2022-06-16 |
64.0099 |
23,968.8877 |
68.4730 |
59.6930 |
70.0930 |
60.3060 |
| 2022-06-15 |
62.4466 |
29,845.6057 |
64.0100 |
57.4740 |
68.8010 |
68.3870 |
| 2022-06-14 |
63.7224 |
34,582.4908 |
65.5090 |
60.0150 |
67.5200 |
64.0830 |
| 2022-06-13 |
68.5463 |
28,302.0063 |
79.1420 |
63.0350 |
80.5720 |
64.4120 |
| 2022-06-12 |
78.8358 |
23,349.2524 |
79.5240 |
73.7500 |
84.2090 |
80.1850 |
| 2022-06-11 |
82.5530 |
14,171.3130 |
86.3990 |
77.3910 |
88.2990 |
79.2290 |
| 2022-06-10 |
89.0334 |
3,413.7197 |
91.0890 |
86.1800 |
93.1030 |
86.3690 |
| 2022-06-09 |
92.5217 |
2,857.2963 |
92.6600 |
90.7730 |
94.0290 |
91.9150 |
| 2022-06-08 |
91.4691 |
12,228.5711 |
92.8940 |
89.3530 |
94.3680 |
91.8290 |
| 2022-06-07 |
92.1773 |
6,438.1329 |
93.8640 |
88.0510 |
95.1160 |
93.2370 |
| 2022-06-06 |
93.4654 |
9,188.8608 |
89.3530 |
89.2050 |
95.4690 |
93.2240 |
| 2022-06-05 |
89.4778 |
6,066.8235 |
89.5800 |
88.4570 |
90.6560 |
89.6020 |