Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
152.8710 |
13,146.7174 |
157.2800 |
146.1700 |
158.3600 |
154.6300 |
| 2022-03-10 |
139.3991 |
17,344.4544 |
141.4500 |
130.7300 |
157.2000 |
154.5900 |
| 2022-03-09 |
139.8444 |
21,814.9917 |
138.4400 |
135.8500 |
146.4300 |
138.0200 |
| 2022-03-08 |
122.0020 |
21,785.5843 |
109.4000 |
109.0900 |
136.0100 |
135.8800 |
| 2022-03-07 |
107.3185 |
5,515.3413 |
107.4700 |
103.5900 |
113.6600 |
107.4300 |
| 2022-03-06 |
113.7450 |
6,177.2475 |
116.2100 |
107.6300 |
119.5400 |
110.7500 |
| 2022-03-05 |
115.7440 |
3,305.2736 |
117.0400 |
112.3000 |
119.0900 |
116.5500 |
| 2022-03-04 |
124.5316 |
5,791.7381 |
128.8900 |
116.0500 |
129.3000 |
118.3700 |
| 2022-03-03 |
126.1565 |
6,271.0517 |
125.7300 |
121.1200 |
131.0700 |
129.3200 |
| 2022-03-02 |
121.3102 |
4,897.3554 |
118.9000 |
115.0000 |
126.7800 |
125.9400 |
| 2022-03-01 |
117.7586 |
3,439.5864 |
118.8100 |
115.1900 |
121.3200 |
119.2800 |
| 2022-02-28 |
108.3573 |
3,528.8251 |
102.5100 |
99.8610 |
115.9600 |
115.1100 |
| 2022-02-27 |
106.7956 |
5,112.7874 |
107.6900 |
98.9880 |
110.3400 |
101.3800 |
| 2022-02-26 |
108.3670 |
3,393.6533 |
106.8900 |
105.3600 |
110.3600 |
107.2700 |
| 2022-02-25 |
103.4720 |
9,174.1476 |
102.6600 |
98.3320 |
109.7100 |
108.1400 |
| 2022-02-24 |
93.4284 |
9,045.3622 |
97.4600 |
84.6630 |
104.2800 |
101.4900 |
| 2022-02-23 |
102.1776 |
4,328.5587 |
102.9100 |
96.9770 |
106.0500 |
97.9090 |
| 2022-02-22 |
98.8010 |
5,153.8107 |
100.4900 |
94.8380 |
102.3600 |
102.1700 |
| 2022-02-21 |
109.7011 |
7,984.6683 |
108.0400 |
102.2600 |
115.0300 |
102.8500 |
| 2022-02-20 |
107.3990 |
3,506.3070 |
112.0900 |
103.3600 |
112.1800 |
108.0500 |
| 2022-02-19 |
111.3473 |
4,286.6316 |
109.2200 |
106.8900 |
115.7800 |
111.2200 |
| 2022-02-18 |
112.9635 |
3,417.4537 |
113.5700 |
107.6600 |
117.9400 |
108.6100 |
| 2022-02-17 |
121.4267 |
6,406.2362 |
125.4700 |
111.7500 |
127.2200 |
114.0900 |
| 2022-02-16 |
122.8191 |
2,783.9314 |
125.4900 |
119.6100 |
126.0300 |
126.0300 |
| 2022-02-15 |
126.1847 |
4,639.6671 |
120.6900 |
120.0800 |
129.8300 |
124.8300 |
| 2022-02-14 |
117.0557 |
7,080.4944 |
117.3000 |
112.4600 |
122.0700 |
120.7800 |
| 2022-02-13 |
116.9355 |
3,907.5351 |
117.7200 |
114.9000 |
118.6900 |
117.7200 |
| 2022-02-12 |
118.4691 |
8,259.1820 |
116.3300 |
113.4400 |
123.3500 |
117.8000 |
| 2022-02-11 |
125.0440 |
15,716.3403 |
124.8400 |
116.6400 |
130.8800 |
117.0400 |
| 2022-02-10 |
125.6810 |
21,609.6740 |
125.9500 |
119.5300 |
128.7600 |
128.2800 |
| 2022-02-09 |
130.0825 |
22,538.6776 |
133.0600 |
126.3000 |
134.3200 |
126.6400 |
| 2022-02-08 |
128.4728 |
29,041.1755 |
128.7700 |
121.5700 |
134.7800 |
133.5200 |
| 2022-02-07 |
126.4419 |
25,099.2237 |
124.3100 |
121.2900 |
130.6800 |
129.4200 |
| 2022-02-06 |
122.4992 |
28,251.1334 |
115.8400 |
115.8400 |
126.0100 |
123.7100 |
| 2022-02-05 |
115.5345 |
24,692.7950 |
107.1900 |
106.1300 |
122.6900 |
117.3800 |
| 2022-02-04 |
102.2794 |
19,830.1604 |
100.6500 |
99.4500 |
106.0100 |
105.5600 |
| 2022-02-03 |
98.3747 |
32,884.9191 |
98.3440 |
94.9200 |
101.9700 |
99.3010 |
| 2022-02-02 |
100.7376 |
26,870.4132 |
98.9190 |
97.5200 |
103.5900 |
98.8410 |
| 2022-02-01 |
96.2164 |
15,358.0481 |
94.4900 |
94.0600 |
97.9530 |
97.8300 |
| 2022-01-31 |
91.2916 |
19,199.6750 |
92.8810 |
88.2740 |
94.7090 |
94.4410 |
| 2022-01-30 |
95.1634 |
26,824.9476 |
96.1980 |
91.5300 |
97.9290 |
93.3890 |
| 2022-01-29 |
94.4653 |
32,915.4588 |
91.1800 |
90.7080 |
96.9340 |
96.6900 |
| 2022-01-28 |
89.1099 |
33,224.9612 |
88.5010 |
86.2310 |
91.6240 |
90.1500 |
| 2022-01-27 |
87.0934 |
28,921.9132 |
89.6710 |
82.4810 |
90.5690 |
88.0710 |
| 2022-01-26 |
92.5412 |
27,098.6717 |
90.3790 |
86.6700 |
100.1400 |
87.1300 |
| 2022-01-25 |
93.0449 |
26,366.7979 |
94.2320 |
89.7120 |
96.5350 |
90.5400 |
| 2022-01-24 |
89.8259 |
80,116.6739 |
97.4100 |
81.4830 |
97.8700 |
94.0760 |
| 2022-01-23 |
93.9653 |
52,668.3197 |
94.4440 |
90.8500 |
97.9790 |
96.8700 |
| 2022-01-22 |
93.5486 |
64,969.9470 |
102.0500 |
82.6780 |
104.3200 |
94.9840 |
| 2022-01-21 |
112.4182 |
51,610.2762 |
118.6700 |
100.4100 |
120.3400 |
103.1900 |