Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
89.2930 |
5,400.5721 |
89.4800 |
87.3860 |
90.3420 |
89.5730 |
| 2022-06-03 |
89.0983 |
7,021.0443 |
91.2460 |
85.7050 |
91.6560 |
89.9270 |
| 2022-06-02 |
89.5205 |
11,990.8785 |
89.3990 |
87.9760 |
91.9960 |
91.6830 |
| 2022-06-01 |
92.5782 |
16,517.6667 |
93.4010 |
87.5180 |
96.3290 |
89.2490 |
| 2022-05-31 |
94.0447 |
17,995.5024 |
98.7690 |
91.0500 |
100.0100 |
93.6930 |
| 2022-05-30 |
95.2160 |
10,917.8843 |
92.2700 |
89.8160 |
99.5400 |
98.4900 |
| 2022-05-29 |
87.5434 |
10,700.7192 |
86.5830 |
84.3810 |
89.6600 |
89.2590 |
| 2022-05-28 |
86.9666 |
3,171.8447 |
86.0060 |
85.0010 |
88.7000 |
86.8700 |
| 2022-05-27 |
85.4920 |
8,533.2119 |
87.5870 |
82.4690 |
89.2900 |
86.3740 |
| 2022-05-26 |
87.9690 |
9,166.8532 |
95.6780 |
81.3900 |
97.3560 |
88.0590 |
| 2022-05-25 |
98.4696 |
3,861.6902 |
100.1100 |
94.8240 |
102.1400 |
96.4740 |
| 2022-05-24 |
98.2619 |
10,152.2852 |
99.1900 |
92.1010 |
101.7200 |
100.2700 |
| 2022-05-23 |
105.8472 |
7,315.3951 |
106.6700 |
97.3780 |
112.2000 |
98.7200 |
| 2022-05-22 |
105.8581 |
4,130.3187 |
104.5500 |
101.9100 |
110.4600 |
105.0500 |
| 2022-05-21 |
103.9895 |
6,487.3192 |
107.3200 |
101.2900 |
107.7400 |
103.7700 |
| 2022-05-20 |
106.4209 |
9,975.0222 |
104.7400 |
101.0200 |
111.5500 |
107.3400 |
| 2022-05-19 |
101.5817 |
10,673.8123 |
100.1300 |
94.1210 |
109.4000 |
105.0400 |
| 2022-05-18 |
108.1853 |
10,553.0946 |
114.7500 |
100.0500 |
116.0300 |
102.7400 |
| 2022-05-17 |
105.3698 |
6,731.1195 |
102.9400 |
99.7430 |
113.7700 |
112.8300 |
| 2022-05-16 |
105.6700 |
9,572.3353 |
112.3100 |
101.4800 |
112.3100 |
102.6300 |
| 2022-05-15 |
105.6619 |
14,510.1274 |
105.6600 |
102.3800 |
114.0900 |
113.6800 |
| 2022-05-14 |
95.5898 |
27,142.3675 |
93.7930 |
86.8650 |
106.7600 |
104.9300 |
| 2022-05-13 |
95.4215 |
17,438.5475 |
86.5100 |
85.6080 |
99.7980 |
95.1850 |
| 2022-05-12 |
76.8721 |
12,104.0801 |
83.2600 |
69.5400 |
88.7810 |
88.7140 |
| 2022-05-11 |
88.0603 |
22,248.9173 |
93.0200 |
75.4600 |
96.8600 |
84.4950 |
| 2022-05-10 |
97.0863 |
17,944.2989 |
92.5340 |
87.8800 |
104.9900 |
91.9210 |
| 2022-05-09 |
103.8295 |
17,270.3221 |
113.9300 |
92.3100 |
116.7300 |
98.2080 |
| 2022-05-08 |
113.3668 |
4,513.6299 |
112.7100 |
109.1100 |
116.3100 |
115.7200 |
| 2022-05-07 |
118.4023 |
5,386.9287 |
123.6500 |
110.4200 |
124.4000 |
112.5500 |
| 2022-05-06 |
124.1831 |
7,744.8641 |
125.6500 |
119.5600 |
128.6000 |
123.2500 |
| 2022-05-05 |
129.7876 |
18,567.9288 |
134.6000 |
119.0300 |
139.8200 |
125.1000 |
| 2022-05-04 |
127.8707 |
6,927.1547 |
119.9600 |
118.9300 |
134.3300 |
134.2700 |
| 2022-05-03 |
122.5664 |
3,515.7448 |
124.9700 |
117.4400 |
127.2600 |
119.8900 |
| 2022-05-02 |
120.5433 |
5,960.7587 |
124.1100 |
115.8600 |
125.6800 |
125.2400 |
| 2022-05-01 |
118.2490 |
6,077.8240 |
113.9600 |
110.9700 |
126.0500 |
123.4100 |
| 2022-04-30 |
129.6854 |
5,819.4515 |
128.3300 |
122.1300 |
133.6500 |
122.3300 |
| 2022-04-29 |
135.5893 |
7,015.3017 |
146.7800 |
125.7100 |
147.6700 |
127.8300 |
| 2022-04-28 |
148.6590 |
4,183.8916 |
148.9200 |
144.8800 |
152.0000 |
147.0400 |
| 2022-04-27 |
147.8272 |
5,216.8765 |
146.0800 |
143.5100 |
151.3500 |
148.1000 |
| 2022-04-26 |
160.6954 |
5,619.1146 |
165.8400 |
145.3200 |
170.4300 |
145.4600 |
| 2022-04-25 |
155.0744 |
5,839.9739 |
160.9700 |
146.7400 |
166.7700 |
166.0100 |
| 2022-04-24 |
159.5011 |
5,160.1072 |
153.0000 |
152.8000 |
163.3500 |
161.7200 |
| 2022-04-23 |
154.8433 |
1,872.2280 |
156.9600 |
152.7100 |
158.2700 |
156.2100 |
| 2022-04-22 |
164.5978 |
5,905.2931 |
159.1700 |
156.8700 |
169.8200 |
157.7600 |
| 2022-04-21 |
164.4099 |
7,275.9574 |
157.0200 |
156.5200 |
170.7200 |
160.5900 |
| 2022-04-20 |
157.9958 |
6,358.0530 |
158.4200 |
154.8000 |
161.9500 |
157.2400 |
| 2022-04-19 |
157.9646 |
4,780.4033 |
156.1200 |
153.3300 |
163.5700 |
159.1800 |
| 2022-04-18 |
144.4461 |
5,236.2026 |
137.3600 |
132.7400 |
156.5500 |
155.2900 |
| 2022-04-17 |
143.8988 |
793.7009 |
143.9900 |
141.6700 |
145.6800 |
143.2200 |
| 2022-04-16 |
145.0118 |
1,359.6578 |
146.6600 |
141.7200 |
147.9000 |
145.0300 |