Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
22.5287 |
2,095.0257 |
22.4200 |
22.0690 |
22.8890 |
22.5670 |
| 2024-01-25 |
22.0618 |
2,874.6637 |
21.9500 |
21.7180 |
22.5660 |
22.1630 |
| 2024-01-24 |
21.7886 |
4,138.1689 |
21.4450 |
21.3480 |
22.4800 |
21.8650 |
| 2024-01-23 |
21.4781 |
5,487.7123 |
22.2490 |
20.5280 |
22.5750 |
21.2120 |
| 2024-01-22 |
22.9918 |
5,185.0134 |
23.3900 |
22.5340 |
23.5260 |
22.7400 |
| 2024-01-21 |
23.6988 |
4,101.2220 |
23.5880 |
23.2440 |
24.3030 |
23.6140 |
| 2024-01-20 |
23.5530 |
3,597.3706 |
23.6210 |
23.2220 |
24.0190 |
23.4700 |
| 2024-01-19 |
22.5434 |
7,866.0466 |
22.5160 |
21.6900 |
23.2570 |
23.0100 |
| 2024-01-18 |
22.6913 |
7,637.0283 |
22.9320 |
21.9220 |
23.2960 |
22.5010 |
| 2024-01-17 |
23.0204 |
3,595.7795 |
23.1700 |
22.5680 |
23.4090 |
22.9540 |
| 2024-01-16 |
23.4084 |
4,567.4620 |
23.6600 |
22.7770 |
23.8610 |
23.1680 |
| 2024-01-15 |
23.6287 |
7,101.6055 |
22.7330 |
22.7290 |
24.5440 |
23.7140 |
| 2024-01-14 |
23.4803 |
5,533.7324 |
23.4120 |
22.9480 |
24.1480 |
23.4040 |
| 2024-01-13 |
23.5309 |
2,021.0961 |
23.9080 |
23.0700 |
23.9080 |
23.6540 |
| 2024-01-12 |
24.5324 |
12,260.8319 |
24.4320 |
23.3930 |
25.5020 |
24.0730 |
| 2024-01-11 |
23.8283 |
15,614.2265 |
22.3120 |
22.0000 |
24.6320 |
24.0800 |
| 2024-01-10 |
20.2567 |
14,411.5676 |
19.6570 |
19.5420 |
20.8660 |
20.7900 |
| 2024-01-09 |
20.1510 |
14,458.8560 |
21.2670 |
18.6800 |
21.3110 |
19.1790 |
| 2024-01-08 |
21.2740 |
9,879.8476 |
21.9030 |
20.3060 |
21.9740 |
21.2480 |
| 2024-01-07 |
22.7865 |
6,436.1504 |
23.0650 |
21.7230 |
23.4160 |
22.1340 |
| 2024-01-06 |
22.8443 |
6,024.6196 |
23.5640 |
22.1150 |
23.6140 |
23.0200 |
| 2024-01-05 |
23.4094 |
5,396.6584 |
24.1520 |
22.3040 |
24.3610 |
23.5230 |
| 2024-01-04 |
24.7181 |
5,878.3548 |
25.0200 |
23.9790 |
25.4070 |
24.8180 |
| 2024-01-03 |
24.6495 |
15,114.7972 |
27.6400 |
21.1100 |
28.2550 |
24.9770 |
| 2024-01-02 |
27.7794 |
1,887.7376 |
27.8410 |
27.1300 |
28.3060 |
27.3230 |
| 2024-01-01 |
27.0436 |
5,867.5809 |
27.0440 |
26.4340 |
27.8750 |
27.6980 |
| 2023-12-31 |
28.2360 |
3,344.6965 |
28.6790 |
25.6390 |
28.8210 |
26.8490 |
| 2023-12-30 |
28.6506 |
3,426.5560 |
28.6130 |
28.1590 |
29.0700 |
28.5940 |
| 2023-12-29 |
29.6980 |
9,516.2804 |
31.8000 |
28.0860 |
32.0290 |
28.6500 |
| 2023-12-28 |
32.2363 |
13,845.2283 |
31.8410 |
31.2960 |
32.7800 |
31.6850 |
| 2023-12-27 |
31.3382 |
2,461.3770 |
30.4500 |
29.3050 |
32.2680 |
31.8950 |
| 2023-12-26 |
30.6669 |
3,674.7541 |
31.2740 |
29.2360 |
31.8100 |
29.9050 |
| 2023-12-25 |
30.8675 |
2,162.8415 |
30.1840 |
30.1270 |
31.6800 |
31.2900 |
| 2023-12-24 |
30.5679 |
2,247.2388 |
30.4020 |
29.5100 |
31.1000 |
30.9150 |
| 2023-12-23 |
30.2272 |
1,844.2035 |
30.3430 |
29.6510 |
30.5100 |
30.2720 |
| 2023-12-22 |
30.1376 |
1,654.5445 |
30.0920 |
29.5990 |
30.4890 |
30.2300 |
| 2023-12-21 |
29.7402 |
2,168.3589 |
29.2090 |
28.9580 |
30.3460 |
29.8990 |
| 2023-12-20 |
28.5463 |
4,619.1410 |
27.8440 |
27.6580 |
30.1990 |
29.3540 |
| 2023-12-19 |
28.5845 |
2,698.4914 |
28.9090 |
27.4840 |
29.6190 |
27.8860 |
| 2023-12-18 |
28.6995 |
6,431.2948 |
29.7840 |
27.5880 |
29.9000 |
28.4040 |
| 2023-12-17 |
29.8990 |
2,503.8068 |
30.0040 |
29.5240 |
30.4630 |
29.8290 |
| 2023-12-16 |
30.1346 |
3,738.0146 |
29.4880 |
29.2970 |
30.4280 |
29.9500 |
| 2023-12-15 |
30.1063 |
1,903.9571 |
30.6580 |
29.6320 |
30.6650 |
30.1810 |
| 2023-12-14 |
30.4618 |
2,976.9629 |
30.6870 |
29.6070 |
31.0540 |
30.7310 |
| 2023-12-13 |
30.2747 |
3,849.1154 |
31.0270 |
29.4680 |
31.1380 |
30.6770 |
| 2023-12-12 |
30.8310 |
5,066.1480 |
30.4350 |
30.2140 |
31.1940 |
31.0560 |
| 2023-12-11 |
30.9153 |
6,787.7565 |
33.7210 |
29.0630 |
33.7650 |
29.6210 |
| 2023-12-10 |
33.5657 |
2,958.6019 |
33.4810 |
32.9480 |
34.2700 |
33.5880 |
| 2023-12-09 |
34.0022 |
3,761.4177 |
33.4800 |
33.1480 |
34.8390 |
33.4130 |
| 2023-12-08 |
32.5790 |
2,351.4353 |
32.0670 |
31.7800 |
33.8350 |
33.5240 |