Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
41.9719 |
3,435.1297 |
42.7030 |
40.8630 |
43.5700 |
41.4030 |
| 2024-11-19 |
44.1826 |
2,180.4540 |
44.7700 |
43.3630 |
45.2910 |
44.5390 |
| 2024-11-18 |
46.5511 |
4,723.6514 |
44.5100 |
44.2060 |
47.9700 |
45.0340 |
| 2024-11-17 |
43.7500 |
2,590.9109 |
45.0140 |
42.2200 |
45.8700 |
43.3160 |
| 2024-11-16 |
41.3858 |
3,145.7937 |
38.1910 |
38.1510 |
42.9700 |
41.9770 |
| 2024-11-15 |
37.4433 |
2,798.3288 |
36.7700 |
36.4900 |
38.9700 |
38.6760 |
| 2024-11-14 |
37.6677 |
5,090.4101 |
38.6910 |
36.4890 |
39.4700 |
37.4330 |
| 2024-11-13 |
39.8175 |
12,699.2283 |
41.9820 |
37.2520 |
42.4440 |
38.0810 |
| 2024-11-12 |
42.6129 |
9,050.1517 |
45.2870 |
39.9200 |
45.2870 |
40.8230 |
| 2024-11-11 |
45.3787 |
8,654.6117 |
45.8650 |
43.5330 |
47.9650 |
44.4560 |
| 2024-11-10 |
45.4495 |
4,071.1337 |
45.6240 |
44.4720 |
48.2600 |
48.0390 |
| 2024-11-09 |
46.0635 |
3,353.5068 |
46.4700 |
44.2200 |
47.3700 |
45.0800 |
| 2024-11-08 |
43.7847 |
7,649.2294 |
44.1540 |
42.1640 |
46.4570 |
45.6320 |
| 2024-11-07 |
44.1852 |
5,530.2817 |
43.3700 |
42.9580 |
45.6700 |
43.8910 |
| 2024-11-06 |
39.4568 |
6,617.8050 |
38.2860 |
37.7110 |
40.6700 |
40.1540 |
| 2024-11-05 |
37.5938 |
2,917.1048 |
37.0510 |
36.7070 |
38.8700 |
38.1010 |
| 2024-11-04 |
37.5911 |
3,673.7587 |
37.1430 |
36.2430 |
38.3360 |
37.5600 |
| 2024-11-03 |
36.5345 |
1,515.5816 |
36.8530 |
35.6810 |
37.1480 |
35.7980 |
| 2024-11-02 |
37.2997 |
2,173.9991 |
37.9410 |
36.1960 |
38.6640 |
36.8370 |
| 2024-11-01 |
37.1361 |
1,297.4779 |
36.8180 |
36.4260 |
38.0780 |
37.8480 |
| 2024-10-31 |
37.5565 |
2,277.6738 |
38.3790 |
36.7020 |
38.4950 |
36.8230 |
| 2024-10-30 |
38.6665 |
2,466.4261 |
38.4090 |
37.9230 |
39.8340 |
38.4060 |
| 2024-10-29 |
38.5844 |
6,853.0366 |
38.3260 |
35.8330 |
41.2720 |
38.2610 |
| 2024-10-28 |
38.1477 |
18,211.5984 |
38.4990 |
36.9990 |
38.9890 |
38.3810 |
| 2024-10-27 |
35.7231 |
8,228.6399 |
34.6000 |
33.1750 |
38.1260 |
37.9990 |
| 2024-10-26 |
35.6442 |
1,165.0711 |
36.1180 |
34.8590 |
36.6180 |
35.0320 |
| 2024-10-25 |
36.6729 |
3,286.9001 |
37.2110 |
35.8270 |
37.9120 |
36.1920 |
| 2024-10-24 |
37.3329 |
3,250.8187 |
37.8960 |
35.9950 |
38.7080 |
37.3380 |
| 2024-10-23 |
37.8970 |
3,641.3382 |
38.1180 |
37.3330 |
38.5880 |
37.7580 |
| 2024-10-22 |
37.5025 |
3,958.3218 |
37.6300 |
36.5840 |
38.6120 |
37.5110 |
| 2024-10-21 |
37.8292 |
4,084.0936 |
36.9280 |
36.0730 |
39.5590 |
37.2490 |
| 2024-10-20 |
36.3925 |
1,153.6039 |
37.3520 |
35.9180 |
37.3860 |
36.9510 |
| 2024-10-19 |
36.0407 |
1,513.2537 |
35.7310 |
35.3460 |
36.6250 |
36.3400 |
| 2024-10-18 |
36.2770 |
2,025.3486 |
36.1350 |
35.4430 |
37.6390 |
35.7850 |
| 2024-10-17 |
35.9539 |
6,732.9069 |
36.9100 |
34.9950 |
37.6170 |
35.9590 |
| 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 |