Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
31.6288 |
3,270.4191 |
31.2090 |
30.8340 |
32.4880 |
32.3130 |
| 2023-12-06 |
31.3181 |
4,841.1966 |
31.7700 |
30.4740 |
31.9630 |
31.2320 |
| 2023-12-05 |
31.1072 |
4,440.4632 |
31.7120 |
30.4370 |
32.1310 |
31.8310 |
| 2023-12-04 |
31.0330 |
8,757.2442 |
30.8810 |
30.0810 |
31.8810 |
31.4290 |
| 2023-12-03 |
31.4072 |
3,600.7980 |
31.3800 |
30.7630 |
32.0660 |
30.9600 |
| 2023-12-02 |
30.7325 |
4,115.0878 |
29.7820 |
29.7450 |
31.7080 |
31.4800 |
| 2023-12-01 |
29.5991 |
2,249.2396 |
29.5090 |
29.2070 |
29.8940 |
29.7830 |
| 2023-11-30 |
29.3745 |
2,656.8629 |
29.0720 |
28.8900 |
29.8860 |
29.2790 |
| 2023-11-29 |
29.0223 |
3,799.3436 |
28.9740 |
28.6740 |
29.2900 |
28.9400 |
| 2023-11-28 |
28.7330 |
4,006.0137 |
28.7950 |
28.1110 |
29.4560 |
28.9850 |
| 2023-11-27 |
28.8975 |
3,245.6475 |
29.5500 |
28.2910 |
29.7590 |
28.5630 |
| 2023-11-26 |
29.6693 |
2,258.7521 |
30.1290 |
28.8100 |
30.1970 |
29.5720 |
| 2023-11-25 |
30.0114 |
2,120.8925 |
29.6310 |
29.4370 |
30.3290 |
30.0160 |
| 2023-11-24 |
29.4989 |
3,287.0989 |
28.8260 |
28.7420 |
30.2760 |
30.0600 |
| 2023-11-23 |
28.5673 |
1,983.8385 |
28.5130 |
28.1730 |
28.8490 |
28.7690 |
| 2023-11-22 |
27.8708 |
2,957.4916 |
26.7220 |
26.7220 |
28.6170 |
28.5400 |
| 2023-11-21 |
28.2827 |
5,436.2342 |
28.9650 |
26.5290 |
29.3650 |
26.6640 |
| 2023-11-20 |
29.2538 |
2,625.2320 |
29.2750 |
28.8700 |
29.6840 |
29.0820 |
| 2023-11-19 |
28.7332 |
2,165.7914 |
28.8930 |
28.1840 |
29.1640 |
29.0370 |
| 2023-11-18 |
28.6194 |
3,099.9279 |
29.3300 |
27.6950 |
29.3300 |
28.7580 |
| 2023-11-17 |
29.3873 |
4,369.2199 |
29.5340 |
28.2000 |
30.3770 |
28.8470 |
| 2023-11-16 |
30.3519 |
9,350.1058 |
30.3900 |
29.4420 |
30.9090 |
29.6550 |
| 2023-11-15 |
30.0038 |
1,687.5519 |
29.4040 |
29.2450 |
30.6100 |
30.3980 |
| 2023-11-14 |
29.7071 |
4,214.5062 |
29.6210 |
28.2210 |
30.5280 |
28.6630 |
| 2023-11-13 |
30.7281 |
5,452.4312 |
31.2250 |
29.5600 |
31.8450 |
29.6130 |
| 2023-11-12 |
30.6872 |
4,654.1134 |
30.4680 |
29.2520 |
31.5680 |
31.5150 |
| 2023-11-11 |
30.0256 |
6,774.0808 |
30.3940 |
29.0960 |
30.8260 |
30.0960 |
| 2023-11-10 |
29.8816 |
4,701.5062 |
29.5380 |
28.8850 |
30.5850 |
30.3910 |
| 2023-11-09 |
29.5919 |
6,787.0767 |
30.0960 |
25.9210 |
31.0640 |
28.5310 |
| 2023-11-08 |
29.7764 |
2,414.2060 |
29.2590 |
29.0080 |
30.4190 |
30.1120 |
| 2023-11-07 |
29.2951 |
3,845.5772 |
29.8520 |
28.3230 |
30.2560 |
29.5020 |
| 2023-11-06 |
29.0404 |
2,504.9619 |
28.6720 |
28.2350 |
29.8630 |
29.8280 |
| 2023-11-05 |
28.4677 |
4,297.7071 |
28.2090 |
27.9660 |
28.9200 |
28.2970 |
| 2023-11-04 |
27.8283 |
2,003.9655 |
27.6880 |
27.5410 |
28.1310 |
27.7760 |
| 2023-11-03 |
27.0969 |
2,873.6483 |
27.5260 |
26.6080 |
27.5590 |
27.1980 |
| 2023-11-02 |
28.2115 |
4,171.8129 |
28.6900 |
27.1310 |
29.3250 |
27.4730 |
| 2023-11-01 |
27.9860 |
2,949.1204 |
28.3430 |
27.4240 |
28.9900 |
28.9320 |
| 2023-10-31 |
28.2139 |
3,593.0441 |
28.4980 |
27.4900 |
28.9380 |
28.0820 |
| 2023-10-30 |
28.2933 |
885.3003 |
28.2480 |
27.8720 |
28.7460 |
28.0620 |
| 2023-10-29 |
27.9276 |
1,705.7239 |
27.8690 |
27.5230 |
28.1970 |
28.0580 |
| 2023-10-28 |
27.6663 |
2,599.6124 |
27.3020 |
27.2290 |
28.1020 |
28.0470 |
| 2023-10-27 |
27.3183 |
2,771.9012 |
27.8180 |
26.4110 |
27.9290 |
26.9930 |
| 2023-10-26 |
27.8578 |
4,955.2817 |
27.4260 |
26.8760 |
28.9130 |
27.9760 |
| 2023-10-25 |
27.4901 |
4,163.9726 |
27.4930 |
26.9370 |
27.9430 |
27.1170 |
| 2023-10-24 |
27.4693 |
4,885.1261 |
27.2820 |
26.6460 |
28.1860 |
27.1400 |
| 2023-10-23 |
26.3115 |
4,566.8546 |
25.8900 |
25.7530 |
26.7660 |
26.7610 |
| 2023-10-22 |
25.6041 |
3,056.2554 |
25.6250 |
25.0740 |
26.0070 |
25.5570 |
| 2023-10-21 |
25.5350 |
1,916.5178 |
25.2570 |
25.2020 |
25.9480 |
25.6790 |
| 2023-10-20 |
25.4324 |
1,980.6091 |
24.9720 |
24.9450 |
25.7830 |
25.3070 |
| 2023-10-19 |
24.8795 |
2,317.9441 |
24.7410 |
24.3730 |
25.1130 |
25.0080 |