Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
19.9503 |
5,339.3871 |
19.9610 |
19.3740 |
20.4070 |
19.5190 |
| 2024-06-22 |
20.0242 |
3,732.2654 |
20.0750 |
19.8100 |
20.1690 |
19.9800 |
| 2024-06-21 |
19.9804 |
8,424.8092 |
20.0190 |
19.5870 |
20.4270 |
20.0050 |
| 2024-06-20 |
20.2144 |
7,047.2120 |
20.0780 |
19.7700 |
20.7690 |
20.0350 |
| 2024-06-19 |
20.6403 |
10,689.3292 |
20.5140 |
19.9140 |
21.3070 |
19.9770 |
| 2024-06-18 |
20.0757 |
17,780.7307 |
21.7460 |
18.5450 |
21.8370 |
20.4400 |
| 2024-06-17 |
22.0195 |
7,911.4334 |
22.8900 |
21.1860 |
23.0440 |
21.7690 |
| 2024-06-16 |
22.7175 |
2,033.2083 |
22.6910 |
22.3550 |
23.0850 |
22.6920 |
| 2024-06-15 |
22.7720 |
1,778.1683 |
22.7560 |
22.4300 |
23.0970 |
22.6060 |
| 2024-06-14 |
22.8363 |
6,318.7761 |
22.8250 |
21.9960 |
23.7730 |
22.6400 |
| 2024-06-13 |
23.2274 |
3,163.2834 |
23.6060 |
22.6880 |
23.8850 |
23.0590 |
| 2024-06-12 |
23.4123 |
2,957.5135 |
22.7970 |
22.3580 |
24.1300 |
23.8210 |
| 2024-06-11 |
22.9296 |
4,664.5342 |
23.5820 |
21.9940 |
23.8540 |
22.2350 |
| 2024-06-10 |
23.8109 |
3,673.1400 |
23.7570 |
23.2830 |
24.4310 |
23.5280 |
| 2024-06-09 |
23.4116 |
1,663.7060 |
22.9930 |
22.9580 |
23.7680 |
23.7680 |
| 2024-06-08 |
24.1836 |
4,304.1917 |
24.9100 |
23.4960 |
25.2900 |
23.6280 |
| 2024-06-07 |
25.3152 |
4,415.5859 |
26.7860 |
23.1380 |
27.0440 |
25.0900 |
| 2024-06-06 |
26.5445 |
1,162.0361 |
26.5600 |
26.0750 |
27.3830 |
27.1850 |
| 2024-06-05 |
27.2216 |
2,653.1114 |
27.5830 |
26.5530 |
27.8130 |
26.5530 |
| 2024-06-04 |
25.4192 |
2,307.1780 |
25.5140 |
25.1320 |
25.8980 |
25.7330 |
| 2024-06-03 |
26.2845 |
3,589.6241 |
26.4110 |
25.4060 |
26.8740 |
25.4360 |
| 2024-06-02 |
26.8333 |
2,149.5140 |
27.1380 |
26.2490 |
27.3340 |
26.4230 |
| 2024-06-01 |
26.7528 |
529.7697 |
27.0010 |
26.3550 |
27.0220 |
26.8200 |
| 2024-05-31 |
26.7860 |
1,487.8143 |
26.7330 |
26.4070 |
27.1550 |
27.0010 |
| 2024-05-30 |
26.7180 |
2,753.9117 |
26.8750 |
26.2270 |
27.2710 |
26.9770 |
| 2024-05-29 |
26.9421 |
845.2494 |
26.6820 |
26.3960 |
27.4520 |
27.2890 |
| 2024-05-28 |
26.8120 |
888.7113 |
27.0230 |
26.4750 |
27.0910 |
26.5760 |
| 2024-05-27 |
27.4571 |
3,488.4094 |
26.5500 |
26.3180 |
28.1720 |
26.9680 |
| 2024-05-26 |
26.6569 |
631.3458 |
26.9390 |
26.2540 |
27.1670 |
26.4160 |
| 2024-05-25 |
27.1890 |
2,194.8111 |
27.7630 |
26.5330 |
27.8190 |
26.8330 |
| 2024-05-24 |
26.6592 |
18,442.1316 |
25.3610 |
25.2140 |
27.6320 |
27.3760 |
| 2024-05-23 |
24.7106 |
3,403.2947 |
24.7260 |
24.2050 |
25.3460 |
24.3930 |
| 2024-05-22 |
24.3899 |
3,245.6254 |
24.6210 |
24.1200 |
24.9730 |
24.4930 |
| 2024-05-21 |
24.7315 |
5,406.4736 |
25.0410 |
24.2270 |
25.5020 |
24.5330 |
| 2024-05-20 |
23.8892 |
3,501.7175 |
23.2430 |
23.0070 |
25.0810 |
25.0410 |
| 2024-05-19 |
23.3536 |
1,764.8380 |
23.5950 |
22.9650 |
23.8480 |
23.4690 |
| 2024-05-18 |
23.5544 |
1,859.4827 |
23.5860 |
23.1710 |
23.7480 |
23.4590 |
| 2024-05-17 |
23.5462 |
2,129.5095 |
23.7020 |
23.2030 |
23.9360 |
23.6790 |
| 2024-05-16 |
23.3693 |
3,783.6935 |
23.2380 |
22.8970 |
23.7090 |
23.2820 |
| 2024-05-15 |
22.4740 |
5,299.4251 |
21.9650 |
21.9020 |
22.9960 |
22.9200 |
| 2024-05-14 |
22.2687 |
3,617.3220 |
22.2000 |
21.8730 |
22.5810 |
22.3550 |
| 2024-05-13 |
22.1302 |
5,434.0810 |
22.3730 |
21.5550 |
22.7140 |
21.9890 |
| 2024-05-12 |
22.6864 |
2,104.0008 |
22.5000 |
22.4610 |
22.9640 |
22.5310 |
| 2024-05-11 |
22.8066 |
3,275.3719 |
22.8660 |
22.5340 |
23.0510 |
22.6290 |
| 2024-05-10 |
23.4534 |
4,215.4251 |
23.4760 |
22.7150 |
24.0830 |
22.9270 |
| 2024-05-09 |
23.3452 |
3,157.7787 |
23.4930 |
22.9160 |
23.8590 |
23.5190 |
| 2024-05-08 |
22.5630 |
5,155.4716 |
22.4420 |
22.2500 |
23.1930 |
23.0680 |
| 2024-05-07 |
22.9921 |
4,691.8062 |
22.9090 |
22.7390 |
23.2700 |
23.0780 |
| 2024-05-06 |
23.3336 |
3,598.4818 |
23.0860 |
22.8390 |
23.9260 |
23.1350 |
| 2024-05-05 |
22.9077 |
1,231.9558 |
23.1170 |
22.6310 |
23.3100 |
23.0260 |