Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
38.3776 |
18,497.6512 |
37.4380 |
36.7470 |
40.6340 |
37.4010 |
| 2024-10-15 |
37.3392 |
4,430.6784 |
36.2400 |
36.0660 |
38.3120 |
37.8070 |
| 2024-10-14 |
36.2163 |
4,158.3926 |
35.4270 |
35.1550 |
37.8970 |
37.7530 |
| 2024-10-13 |
35.4363 |
5,349.7532 |
34.4390 |
34.0490 |
37.4640 |
34.5350 |
| 2024-10-12 |
35.7724 |
5,782.2602 |
36.3170 |
34.6340 |
36.5000 |
34.7440 |
| 2024-10-11 |
35.5568 |
14,951.2859 |
33.8230 |
33.1750 |
37.2800 |
35.7660 |
| 2024-10-10 |
30.4051 |
3,190.7278 |
29.0980 |
29.0780 |
31.2850 |
31.0340 |
| 2024-10-09 |
28.9922 |
2,673.5155 |
29.0180 |
28.6140 |
29.3050 |
29.0320 |
| 2024-10-08 |
28.8478 |
1,922.0703 |
28.9880 |
28.2910 |
29.5140 |
28.8550 |
| 2024-10-07 |
29.3166 |
3,813.6513 |
29.2360 |
29.0180 |
30.2290 |
29.2500 |
| 2024-10-06 |
28.5360 |
3,980.6330 |
27.3880 |
27.2780 |
29.2080 |
28.5570 |
| 2024-10-05 |
27.7293 |
2,991.4650 |
26.8230 |
26.6310 |
28.2610 |
27.2280 |
| 2024-10-04 |
26.3102 |
1,877.7386 |
25.6520 |
25.3630 |
27.0640 |
26.8730 |
| 2024-10-03 |
25.2652 |
3,740.0180 |
25.9300 |
24.4210 |
26.3800 |
25.4320 |
| 2024-10-02 |
26.9292 |
1,477.8973 |
26.6560 |
26.4540 |
27.5130 |
27.0610 |
| 2024-10-01 |
27.6075 |
3,350.0155 |
27.7650 |
25.7510 |
28.6000 |
26.6850 |
| 2024-09-30 |
28.4976 |
1,645.5111 |
29.1010 |
27.9340 |
29.1010 |
28.0750 |
| 2024-09-29 |
29.2887 |
499.8241 |
29.4400 |
28.9870 |
29.5330 |
29.1960 |
| 2024-09-28 |
30.1558 |
1,783.1424 |
30.5150 |
29.1460 |
31.1870 |
29.1460 |
| 2024-09-27 |
30.5910 |
2,139.6830 |
30.2180 |
30.1130 |
31.3430 |
30.2370 |
| 2024-09-26 |
29.9371 |
5,259.7903 |
28.3580 |
28.0650 |
31.6260 |
30.6880 |
| 2024-09-25 |
29.3737 |
2,003.7787 |
29.3850 |
28.6180 |
29.8970 |
28.7440 |
| 2024-09-24 |
29.4049 |
1,693.8465 |
29.6520 |
28.8890 |
30.0640 |
29.3300 |
| 2024-09-23 |
29.6223 |
6,826.1104 |
30.1950 |
28.6690 |
31.0030 |
29.1730 |
| 2024-09-22 |
30.4044 |
2,283.2111 |
31.3960 |
29.4200 |
31.4410 |
29.5070 |
| 2024-09-21 |
31.1442 |
1,904.3165 |
31.2130 |
30.5130 |
31.4940 |
30.9560 |
| 2024-09-20 |
31.2234 |
4,186.9521 |
31.6370 |
30.3790 |
32.4350 |
31.2180 |
| 2024-09-19 |
31.5534 |
1,868.2166 |
30.5990 |
30.5310 |
32.2910 |
31.6720 |
| 2024-09-18 |
29.6578 |
2,232.4882 |
29.7680 |
28.9890 |
30.4960 |
30.1310 |
| 2024-09-17 |
29.7323 |
1,257.4550 |
29.1880 |
28.9800 |
30.4690 |
29.8160 |
| 2024-09-16 |
29.1313 |
1,588.3900 |
29.1630 |
28.7290 |
29.6040 |
28.8950 |
| 2024-09-15 |
30.6408 |
2,438.8715 |
30.5930 |
29.6600 |
31.5140 |
29.7320 |
| 2024-09-14 |
30.5449 |
1,323.8262 |
30.5370 |
30.1560 |
31.0100 |
30.7970 |
| 2024-09-13 |
30.1288 |
3,422.1984 |
29.3080 |
29.2660 |
30.8060 |
30.6080 |
| 2024-09-12 |
29.6771 |
2,679.9096 |
29.6680 |
29.1940 |
30.3550 |
29.3200 |
| 2024-09-11 |
29.7468 |
3,112.4140 |
30.8020 |
29.1610 |
30.8020 |
29.6980 |
| 2024-09-10 |
30.1031 |
2,889.6325 |
29.2810 |
29.0080 |
30.9490 |
30.4360 |
| 2024-09-09 |
28.4115 |
3,318.4021 |
27.6990 |
27.4150 |
29.3380 |
29.3350 |
| 2024-09-08 |
27.6206 |
4,606.5012 |
27.7340 |
27.1070 |
28.1170 |
27.4680 |
| 2024-09-07 |
27.9358 |
2,269.2114 |
26.9660 |
26.9320 |
28.8610 |
28.2310 |
| 2024-09-06 |
27.4141 |
9,482.2212 |
28.8770 |
26.4600 |
29.3970 |
26.7010 |
| 2024-09-05 |
29.2393 |
2,236.1375 |
29.5810 |
28.6800 |
29.8210 |
28.7630 |
| 2024-09-04 |
28.9130 |
4,626.6137 |
28.7590 |
27.1960 |
30.0260 |
29.6810 |
| 2024-09-03 |
29.6760 |
4,468.0618 |
29.5180 |
28.7000 |
30.3640 |
29.2540 |
| 2024-09-02 |
29.0207 |
6,045.1335 |
29.3980 |
28.2020 |
29.6030 |
28.9330 |
| 2024-09-01 |
31.6281 |
2,198.8605 |
32.1620 |
30.6320 |
32.5240 |
31.1520 |
| 2024-08-31 |
32.7041 |
910.9248 |
33.0130 |
31.9900 |
33.1060 |
32.4090 |
| 2024-08-30 |
32.9030 |
3,200.5176 |
33.2580 |
31.8420 |
33.5400 |
33.2100 |
| 2024-08-29 |
34.0325 |
2,921.6574 |
33.6330 |
32.8570 |
34.5430 |
33.1400 |
| 2024-08-28 |
33.7046 |
16,348.4949 |
35.4320 |
32.6600 |
35.7510 |
33.8120 |