Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
41.5863 |
7,450.1187 |
41.1930 |
40.1520 |
43.2230 |
42.1820 |
| 2024-08-11 |
40.8840 |
3,027.9267 |
41.2640 |
39.2920 |
41.7190 |
41.0120 |
| 2024-08-10 |
41.0563 |
5,953.6848 |
40.8100 |
40.1310 |
41.9350 |
40.9770 |
| 2024-08-09 |
37.7336 |
14,506.3379 |
35.8710 |
35.2890 |
40.4450 |
40.1660 |
| 2024-08-08 |
33.7769 |
15,740.5104 |
32.4910 |
31.5330 |
36.4100 |
35.7630 |
| 2024-08-07 |
32.8270 |
7,931.7493 |
31.8330 |
31.1710 |
34.0520 |
31.1710 |
| 2024-08-06 |
30.5885 |
10,635.2402 |
30.0520 |
29.1190 |
32.8460 |
32.3920 |
| 2024-08-05 |
28.6451 |
16,742.1970 |
30.7740 |
25.3730 |
31.9830 |
30.6840 |
| 2024-08-04 |
31.3191 |
8,640.6943 |
31.7870 |
30.0920 |
32.5850 |
31.1580 |
| 2024-08-03 |
32.8966 |
16,222.9798 |
32.6930 |
31.7050 |
34.7300 |
32.3400 |
| 2024-08-02 |
32.4583 |
12,334.2933 |
32.4610 |
29.3660 |
34.4760 |
33.2220 |
| 2024-08-01 |
32.4452 |
7,894.6396 |
33.4960 |
31.0520 |
33.5470 |
31.1690 |
| 2024-07-31 |
31.9505 |
7,293.6626 |
32.1830 |
30.9780 |
33.6460 |
33.4740 |
| 2024-07-30 |
32.2712 |
5,470.9306 |
32.8750 |
31.3250 |
33.5440 |
31.5510 |
| 2024-07-29 |
32.6653 |
4,740.7047 |
31.9680 |
31.5610 |
33.5980 |
32.8220 |
| 2024-07-28 |
31.8416 |
4,996.7406 |
31.7150 |
31.0950 |
32.9870 |
32.5620 |
| 2024-07-27 |
31.4433 |
4,132.1751 |
32.4840 |
30.7650 |
32.5330 |
31.2960 |
| 2024-07-26 |
31.8726 |
7,517.2316 |
30.1840 |
30.1430 |
32.7040 |
32.4300 |
| 2024-07-25 |
29.8154 |
7,697.2636 |
30.1130 |
28.9720 |
30.6080 |
29.2150 |
| 2024-07-24 |
29.8348 |
3,595.1991 |
29.6770 |
29.3230 |
30.4600 |
30.2260 |
| 2024-07-23 |
30.7254 |
8,057.4182 |
30.3560 |
29.4660 |
31.5000 |
29.6780 |
| 2024-07-22 |
31.5608 |
5,603.2804 |
32.0860 |
30.3360 |
32.3990 |
30.6280 |
| 2024-07-21 |
31.4826 |
10,297.3011 |
29.6400 |
29.4100 |
32.6440 |
31.8960 |
| 2024-07-20 |
29.5162 |
5,905.3041 |
29.5220 |
28.8340 |
29.9560 |
28.9000 |
| 2024-07-19 |
30.0438 |
10,015.9073 |
30.8200 |
28.9560 |
31.6530 |
29.6650 |
| 2024-07-18 |
31.0749 |
11,258.9493 |
31.0710 |
30.2360 |
32.4690 |
30.4360 |
| 2024-07-17 |
30.7080 |
7,406.0477 |
30.2990 |
29.8610 |
31.9060 |
30.7440 |
| 2024-07-16 |
29.6848 |
20,564.1193 |
28.2230 |
27.7380 |
32.3690 |
29.9290 |
| 2024-07-15 |
29.0417 |
6,262.5009 |
29.3540 |
28.1580 |
30.0120 |
28.2630 |
| 2024-07-14 |
28.0805 |
8,540.5654 |
26.7200 |
26.5910 |
29.6620 |
29.3880 |
| 2024-07-13 |
25.4556 |
8,112.6403 |
24.0810 |
23.9210 |
26.3200 |
26.2200 |
| 2024-07-12 |
23.7877 |
3,409.6681 |
24.2300 |
23.3580 |
24.3520 |
23.6190 |
| 2024-07-11 |
23.2451 |
3,604.5161 |
23.4320 |
22.9330 |
24.2000 |
23.8650 |
| 2024-07-10 |
23.0639 |
10,726.5665 |
22.6100 |
22.2610 |
23.5540 |
23.0760 |
| 2024-07-09 |
21.8674 |
21,049.2752 |
20.4420 |
20.3200 |
23.0060 |
22.7410 |
| 2024-07-08 |
19.2832 |
15,025.6345 |
18.6830 |
17.6760 |
20.4960 |
20.2520 |
| 2024-07-07 |
19.7595 |
7,122.2847 |
19.8280 |
19.3970 |
20.1870 |
19.4280 |
| 2024-07-06 |
18.9700 |
7,794.7841 |
18.2830 |
18.2240 |
19.9470 |
19.8150 |
| 2024-07-05 |
17.0739 |
24,882.0484 |
18.3710 |
15.8030 |
18.3940 |
18.2460 |
| 2024-07-04 |
19.9311 |
34,386.7373 |
20.8660 |
18.7210 |
20.9410 |
19.1850 |
| 2024-07-03 |
20.6826 |
6,425.1036 |
20.8760 |
20.3010 |
20.9780 |
20.5390 |
| 2024-07-02 |
20.5608 |
2,070.7270 |
20.6820 |
20.4080 |
20.8040 |
20.5940 |
| 2024-07-01 |
20.7956 |
1,999.5834 |
20.8010 |
20.2750 |
21.3540 |
20.4770 |
| 2024-06-30 |
20.5026 |
1,320.0928 |
20.2410 |
19.8610 |
20.8760 |
20.6640 |
| 2024-06-29 |
20.5840 |
635.6952 |
20.6740 |
20.1910 |
20.8660 |
20.2360 |
| 2024-06-28 |
20.8824 |
3,294.9750 |
20.8350 |
20.6570 |
21.2360 |
21.0120 |
| 2024-06-27 |
20.3959 |
1,998.3278 |
19.9020 |
19.8150 |
20.8850 |
20.8850 |
| 2024-06-26 |
19.9224 |
7,666.8747 |
20.1660 |
19.5090 |
20.4770 |
19.8890 |
| 2024-06-25 |
19.9037 |
6,400.8609 |
19.8230 |
19.4820 |
20.3820 |
20.2620 |
| 2024-06-24 |
19.4817 |
10,643.7956 |
19.6200 |
18.9230 |
19.9370 |
19.3950 |