Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
146.0219 |
5,477.4004 |
144.3900 |
143.6300 |
149.8000 |
145.7700 |
| 2022-04-14 |
149.1034 |
3,016.8686 |
152.4300 |
141.3000 |
155.8000 |
145.2000 |
| 2022-04-13 |
146.7611 |
3,769.4151 |
147.2100 |
144.1300 |
150.7200 |
149.4800 |
| 2022-04-12 |
145.7348 |
7,218.1815 |
142.6500 |
141.2800 |
149.8500 |
147.6800 |
| 2022-04-11 |
154.3285 |
6,572.3878 |
160.8400 |
144.3900 |
163.5900 |
145.3600 |
| 2022-04-10 |
167.1467 |
2,866.2436 |
169.5000 |
163.5900 |
169.9900 |
166.9300 |
| 2022-04-09 |
168.1194 |
10,607.8556 |
165.4700 |
161.3400 |
175.2800 |
169.5800 |
| 2022-04-08 |
175.0184 |
14,405.7447 |
172.8500 |
165.9000 |
183.6500 |
166.7300 |
| 2022-04-07 |
165.4030 |
11,110.7978 |
160.3700 |
158.6300 |
171.5300 |
170.2900 |
| 2022-04-06 |
167.2704 |
12,304.8013 |
165.4600 |
158.4600 |
177.4700 |
162.6000 |
| 2022-04-05 |
171.9290 |
8,995.8639 |
173.6300 |
166.1100 |
179.0800 |
167.0000 |
| 2022-04-04 |
170.2340 |
5,176.4847 |
179.3700 |
162.8700 |
180.2300 |
175.8100 |
| 2022-04-03 |
178.1997 |
2,673.5870 |
177.8800 |
173.7200 |
181.6800 |
180.7900 |
| 2022-04-02 |
184.2275 |
3,491.7773 |
185.6800 |
177.1900 |
191.5500 |
177.1900 |
| 2022-04-01 |
181.4592 |
3,930.3040 |
178.4600 |
170.8100 |
193.6900 |
191.2800 |
| 2022-03-31 |
184.8304 |
3,336.4080 |
191.7000 |
176.4800 |
196.2300 |
179.2600 |
| 2022-03-30 |
191.9218 |
3,293.0987 |
196.0300 |
186.6300 |
198.9100 |
192.1100 |
| 2022-03-29 |
194.7828 |
2,993.2048 |
192.3400 |
189.0300 |
199.9200 |
195.7600 |
| 2022-03-28 |
202.3765 |
5,042.3718 |
210.8100 |
191.6100 |
211.5400 |
194.6300 |
| 2022-03-27 |
200.3739 |
3,328.3122 |
204.7400 |
195.8200 |
207.0700 |
203.5400 |
| 2022-03-26 |
204.7504 |
5,900.7712 |
195.2800 |
195.2800 |
217.0800 |
204.4900 |
| 2022-03-25 |
195.0215 |
5,585.9078 |
193.0500 |
188.5500 |
200.5300 |
195.4500 |
| 2022-03-24 |
187.1452 |
5,276.3641 |
182.2600 |
177.4100 |
196.7600 |
192.8700 |
| 2022-03-23 |
179.9205 |
3,753.4732 |
174.8500 |
171.5200 |
187.5500 |
181.3900 |
| 2022-03-22 |
178.8316 |
4,475.8827 |
181.9200 |
175.3500 |
183.6500 |
176.2200 |
| 2022-03-21 |
174.4419 |
10,987.5839 |
173.5000 |
165.6500 |
184.4400 |
182.7400 |
| 2022-03-20 |
175.3865 |
9,581.7624 |
179.7800 |
169.3500 |
180.9200 |
173.1500 |
| 2022-03-19 |
174.8423 |
16,125.1504 |
171.8300 |
167.1600 |
182.8400 |
180.2000 |
| 2022-03-18 |
159.3975 |
12,362.5023 |
152.3300 |
147.4100 |
171.1300 |
168.5100 |
| 2022-03-17 |
156.4098 |
9,128.9453 |
154.1500 |
148.3000 |
165.9600 |
150.1100 |
| 2022-03-16 |
143.5032 |
6,437.6610 |
135.9400 |
135.4900 |
153.8900 |
151.5400 |
| 2022-03-15 |
141.2265 |
5,583.8092 |
149.7000 |
137.2400 |
149.9300 |
138.5800 |
| 2022-03-14 |
151.5336 |
11,578.0152 |
154.9300 |
143.3700 |
156.3600 |
146.9500 |
| 2022-03-13 |
152.2171 |
8,371.4592 |
151.6500 |
144.6700 |
158.3400 |
152.3100 |
| 2022-03-12 |
150.7563 |
7,699.0813 |
153.5100 |
143.5400 |
159.2300 |
151.6300 |
| 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 |