Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
141.5393 |
19,086.2870 |
147.2500 |
127.4600 |
151.1700 |
133.0900 |
| 2022-01-04 |
150.8671 |
14,569.5554 |
150.6600 |
147.4700 |
155.9000 |
148.4600 |
| 2022-01-03 |
150.8563 |
7,049.8419 |
153.1300 |
146.9500 |
154.1200 |
150.3800 |
| 2022-01-02 |
150.8708 |
11,003.6595 |
149.9200 |
147.1600 |
155.4100 |
153.5800 |
| 2022-01-01 |
147.8154 |
7,096.0773 |
147.1600 |
145.7400 |
150.6800 |
149.1800 |
| 2021-12-31 |
151.3133 |
11,160.8867 |
153.5400 |
143.0900 |
156.8900 |
147.1500 |
| 2021-12-30 |
150.2939 |
16,400.2810 |
146.2500 |
143.9800 |
153.4200 |
152.4200 |
| 2021-12-29 |
147.0092 |
9,874.0088 |
149.4100 |
140.9100 |
151.2000 |
147.0300 |
| 2021-12-28 |
158.9959 |
21,115.4111 |
169.2300 |
148.7600 |
170.4200 |
150.4000 |
| 2021-12-27 |
170.0487 |
7,834.4213 |
167.7200 |
166.1400 |
173.6300 |
171.2900 |
| 2021-12-26 |
166.6215 |
11,354.7917 |
169.4600 |
163.1700 |
171.9600 |
166.4200 |
| 2021-12-25 |
168.3639 |
16,449.3418 |
165.0000 |
164.3400 |
172.6300 |
168.5300 |
| 2021-12-24 |
167.2333 |
17,259.1880 |
167.5800 |
162.6200 |
170.9100 |
164.5200 |
| 2021-12-23 |
162.8076 |
19,789.8299 |
165.4800 |
156.6400 |
169.7500 |
166.5200 |
| 2021-12-22 |
164.0781 |
22,212.6314 |
162.6200 |
160.2500 |
168.5000 |
165.2700 |
| 2021-12-21 |
159.1932 |
11,458.6634 |
156.4700 |
155.7200 |
162.5300 |
162.5300 |
| 2021-12-20 |
155.9533 |
10,715.5214 |
157.4600 |
149.2000 |
163.3600 |
156.0200 |
| 2021-12-19 |
162.3866 |
13,158.1000 |
157.3000 |
155.5800 |
166.9200 |
159.2700 |
| 2021-12-18 |
158.2389 |
14,256.7193 |
149.8800 |
149.3400 |
165.0300 |
157.9900 |
| 2021-12-17 |
150.2891 |
9,698.9571 |
152.1300 |
145.3800 |
154.1700 |
149.8900 |
| 2021-12-16 |
159.1577 |
10,962.6990 |
159.8500 |
154.2600 |
166.5800 |
154.8000 |
| 2021-12-15 |
151.2598 |
9,430.9156 |
151.5300 |
143.5000 |
162.3200 |
161.1200 |
| 2021-12-14 |
148.7197 |
19,106.4736 |
147.9300 |
143.8900 |
154.8300 |
151.6400 |
| 2021-12-13 |
161.1642 |
19,463.7116 |
169.7000 |
146.0500 |
172.1300 |
149.7800 |
| 2021-12-12 |
167.9293 |
6,294.8465 |
168.2300 |
161.2300 |
172.8100 |
169.6700 |
| 2021-12-11 |
165.4448 |
11,665.7373 |
159.3400 |
155.7900 |
171.1700 |
167.3400 |
| 2021-12-10 |
168.9099 |
11,909.4266 |
164.2900 |
163.5900 |
173.9100 |
167.4200 |
| 2021-12-09 |
175.0700 |
11,847.2901 |
178.8000 |
162.2200 |
186.7400 |
164.9800 |
| 2021-12-08 |
176.7396 |
1,731.5132 |
171.2900 |
170.3000 |
179.8400 |
178.2400 |