Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
27.6075 |
3,350.0155 |
27.7650 |
25.7510 |
28.6000 |
26.6850 |
| 2024-09-30 |
28.4976 |
1,645.5111 |
29.1010 |
27.9340 |
29.1010 |
28.0750 |
| 2024-09-29 |
29.2887 |
499.8241 |
29.4400 |
28.9870 |
29.5330 |
29.1960 |
| 2024-09-28 |
30.1558 |
1,783.1424 |
30.5150 |
29.1460 |
31.1870 |
29.1460 |
| 2024-09-27 |
30.5910 |
2,139.6830 |
30.2180 |
30.1130 |
31.3430 |
30.2370 |
| 2024-09-26 |
29.9371 |
5,259.7903 |
28.3580 |
28.0650 |
31.6260 |
30.6880 |
| 2024-09-25 |
29.3737 |
2,003.7787 |
29.3850 |
28.6180 |
29.8970 |
28.7440 |
| 2024-09-24 |
29.4049 |
1,693.8465 |
29.6520 |
28.8890 |
30.0640 |
29.3300 |
| 2024-09-23 |
29.6223 |
6,826.1104 |
30.1950 |
28.6690 |
31.0030 |
29.1730 |
| 2024-09-22 |
30.4044 |
2,283.2111 |
31.3960 |
29.4200 |
31.4410 |
29.5070 |
| 2024-09-21 |
31.1442 |
1,904.3165 |
31.2130 |
30.5130 |
31.4940 |
30.9560 |
| 2024-09-20 |
31.2234 |
4,186.9521 |
31.6370 |
30.3790 |
32.4350 |
31.2180 |
| 2024-09-19 |
31.5534 |
1,868.2166 |
30.5990 |
30.5310 |
32.2910 |
31.6720 |
| 2024-09-18 |
29.6578 |
2,232.4882 |
29.7680 |
28.9890 |
30.4960 |
30.1310 |
| 2024-09-17 |
29.7323 |
1,257.4550 |
29.1880 |
28.9800 |
30.4690 |
29.8160 |
| 2024-09-16 |
29.1313 |
1,588.3900 |
29.1630 |
28.7290 |
29.6040 |
28.8950 |
| 2024-09-15 |
30.6408 |
2,438.8715 |
30.5930 |
29.6600 |
31.5140 |
29.7320 |
| 2024-09-14 |
30.5449 |
1,323.8262 |
30.5370 |
30.1560 |
31.0100 |
30.7970 |
| 2024-09-13 |
30.1288 |
3,422.1984 |
29.3080 |
29.2660 |
30.8060 |
30.6080 |
| 2024-09-12 |
29.6771 |
2,679.9096 |
29.6680 |
29.1940 |
30.3550 |
29.3200 |
| 2024-09-11 |
29.7468 |
3,112.4140 |
30.8020 |
29.1610 |
30.8020 |
29.6980 |
| 2024-09-10 |
30.1031 |
2,889.6325 |
29.2810 |
29.0080 |
30.9490 |
30.4360 |
| 2024-09-09 |
28.4115 |
3,318.4021 |
27.6990 |
27.4150 |
29.3380 |
29.3350 |
| 2024-09-08 |
27.6206 |
4,606.5012 |
27.7340 |
27.1070 |
28.1170 |
27.4680 |
| 2024-09-07 |
27.9358 |
2,269.2114 |
26.9660 |
26.9320 |
28.8610 |
28.2310 |
| 2024-09-06 |
27.4141 |
9,482.2212 |
28.8770 |
26.4600 |
29.3970 |
26.7010 |
| 2024-09-05 |
29.2393 |
2,236.1375 |
29.5810 |
28.6800 |
29.8210 |
28.7630 |
| 2024-09-04 |
28.9130 |
4,626.6137 |
28.7590 |
27.1960 |
30.0260 |
29.6810 |
| 2024-09-03 |
29.6760 |
4,468.0618 |
29.5180 |
28.7000 |
30.3640 |
29.2540 |
| 2024-09-02 |
29.0207 |
6,045.1335 |
29.3980 |
28.2020 |
29.6030 |
28.9330 |
| 2024-09-01 |
31.6281 |
2,198.8605 |
32.1620 |
30.6320 |
32.5240 |
31.1520 |
| 2024-08-31 |
32.7041 |
910.9248 |
33.0130 |
31.9900 |
33.1060 |
32.4090 |
| 2024-08-30 |
32.9030 |
3,200.5176 |
33.2580 |
31.8420 |
33.5400 |
33.2100 |
| 2024-08-29 |
34.0325 |
2,921.6574 |
33.6330 |
32.8570 |
34.5430 |
33.1400 |
| 2024-08-28 |
33.7046 |
16,348.4949 |
35.4320 |
32.6600 |
35.7510 |
33.8120 |
| 2024-08-27 |
36.6293 |
3,438.9710 |
36.6830 |
35.9290 |
37.2490 |
36.1610 |
| 2024-08-26 |
39.6699 |
4,224.3886 |
39.8140 |
37.5210 |
41.2960 |
38.0320 |
| 2024-08-25 |
40.9080 |
2,208.9071 |
43.0120 |
39.7710 |
43.0520 |
40.0830 |
| 2024-08-24 |
42.9596 |
4,570.2897 |
42.4630 |
41.0000 |
44.4820 |
42.7390 |
| 2024-08-23 |
40.6553 |
3,091.6919 |
41.4030 |
39.6580 |
42.3200 |
42.0340 |
| 2024-08-22 |
41.5590 |
1,161.2927 |
41.5010 |
41.0690 |
42.2290 |
41.5620 |
| 2024-08-21 |
42.1574 |
1,822.8503 |
41.5510 |
41.2040 |
43.0810 |
41.5050 |
| 2024-08-20 |
41.8687 |
1,900.6179 |
41.9380 |
41.1290 |
42.5010 |
41.5590 |
| 2024-08-19 |
42.1721 |
4,564.1193 |
42.7550 |
40.8670 |
43.5370 |
41.7320 |
| 2024-08-18 |
43.1493 |
3,120.6401 |
43.6370 |
41.9940 |
44.2160 |
42.4340 |
| 2024-08-17 |
43.1500 |
1,790.3816 |
42.3460 |
41.7810 |
44.3310 |
43.8080 |
| 2024-08-16 |
42.1589 |
1,899.3543 |
42.8250 |
41.4260 |
42.9800 |
42.6110 |
| 2024-08-15 |
41.9750 |
6,181.5254 |
42.2280 |
40.5310 |
43.1410 |
41.8420 |
| 2024-08-14 |
43.6508 |
5,304.7675 |
43.0800 |
42.2360 |
45.3740 |
42.3900 |
| 2024-08-13 |
41.7400 |
7,083.7834 |
43.4430 |
40.0830 |
44.0960 |
41.8200 |