Market [unlinked] / [unlinked]
Identifier on Bitfinex: tBTCF0:EUTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
53,919.7288 |
1.3905 |
52,614.0000 |
52,228.0000 |
57,709.0000 |
55,126.0000 |
| 2024-02-27 |
51,546.7467 |
2.1392 |
50,341.0000 |
50,176.0000 |
53,212.0000 |
52,602.0000 |
| 2024-02-26 |
48,000.4598 |
3.3490 |
47,787.0000 |
47,082.0000 |
50,555.0000 |
50,127.0000 |
| 2024-02-25 |
47,759.1508 |
3.4636 |
47,720.0000 |
47,544.0000 |
48,110.0000 |
47,612.0000 |
| 2024-02-24 |
47,059.8107 |
1.9990 |
46,920.0000 |
46,673.0000 |
47,732.0000 |
47,679.0000 |
| 2024-02-23 |
47,175.9360 |
1.1052 |
47,454.0000 |
46,850.0000 |
47,627.0000 |
47,293.0000 |
| 2024-02-22 |
47,697.1360 |
3.1675 |
47,897.0000 |
47,139.0000 |
47,985.0000 |
47,954.0000 |
| 2024-02-21 |
47,671.9095 |
1.1075 |
48,418.0000 |
47,081.0000 |
48,418.0000 |
47,198.0000 |
| 2024-02-20 |
47,813.9606 |
1.7637 |
48,143.0000 |
46,962.0000 |
48,915.0000 |
47,880.0000 |
| 2024-02-19 |
48,273.6807 |
1.0476 |
48,397.0000 |
47,998.0000 |
48,773.0000 |
48,156.0000 |
| 2024-02-18 |
48,068.8242 |
0.0571 |
48,004.0000 |
47,610.0000 |
48,349.0000 |
48,007.0000 |
| 2024-02-17 |
47,974.8882 |
0.0473 |
48,434.0000 |
47,061.0000 |
48,496.0000 |
48,211.0000 |
| 2024-02-16 |
48,423.0987 |
0.0465 |
48,317.0000 |
48,098.0000 |
48,954.0000 |
48,276.0000 |
| 2024-02-15 |
48,505.8248 |
0.0453 |
48,375.0000 |
47,720.0000 |
48,986.0000 |
48,176.0000 |
| 2024-02-14 |
47,937.8034 |
8.3406 |
46,329.0000 |
46,122.0000 |
48,793.0000 |
48,029.0000 |
| 2024-02-13 |
46,013.4183 |
2.0434 |
46,429.0000 |
45,244.0000 |
46,735.0000 |
46,209.0000 |
| 2024-02-12 |
45,170.3132 |
1.6585 |
44,675.0000 |
44,388.0000 |
46,545.0000 |
46,300.0000 |
| 2024-02-11 |
44,535.1159 |
1.6779 |
44,154.0000 |
44,154.0000 |
44,884.0000 |
44,564.0000 |
| 2024-02-10 |
43,810.1127 |
1.1903 |
43,731.0000 |
43,532.0000 |
44,625.0000 |
44,625.0000 |
| 2024-02-09 |
43,483.6751 |
3.8199 |
42,084.0000 |
42,005.0000 |
44,588.0000 |
44,074.0000 |
| 2024-02-08 |
41,603.4583 |
3.8553 |
41,210.0000 |
41,210.0000 |
42,303.0000 |
42,151.0000 |
| 2024-02-07 |
40,242.5575 |
7.0655 |
40,049.0000 |
39,765.0000 |
41,088.0000 |
41,088.0000 |
| 2024-02-06 |
40,102.8920 |
4.5486 |
39,678.0000 |
39,601.0000 |
40,430.0000 |
40,128.0000 |
| 2024-02-05 |
39,861.4741 |
4.5630 |
39,489.0000 |
39,329.0000 |
40,562.0000 |
39,462.0000 |
| 2024-02-04 |
39,710.4578 |
0.4867 |
39,788.0000 |
39,481.0000 |
39,986.0000 |
39,767.0000 |
| 2024-02-03 |
39,929.0444 |
2.6552 |
40,030.0000 |
39,830.0000 |
40,221.0000 |
39,947.0000 |
| 2024-02-02 |
39,883.5843 |
4.7589 |
39,922.0000 |
39,422.0000 |
40,216.0000 |
39,891.0000 |
| 2024-02-01 |
39,393.8702 |
2.2525 |
39,445.0000 |
38,708.0000 |
39,893.0000 |
39,746.0000 |
| 2024-01-31 |
39,603.4776 |
4.7126 |
39,881.0000 |
39,315.0000 |
40,546.0000 |
39,315.0000 |
| 2024-01-30 |
40,259.5782 |
0.0779 |
39,885.0000 |
39,885.0000 |
40,556.0000 |
40,515.0000 |
| 2024-01-29 |
39,289.2481 |
0.4505 |
38,804.0000 |
38,708.0000 |
40,200.0000 |
40,017.0000 |
| 2024-01-28 |
39,291.2902 |
0.0597 |
38,995.0000 |
38,881.0000 |
39,674.0000 |
38,901.0000 |
| 2024-01-27 |
38,634.2730 |
0.0636 |
38,642.0000 |
38,378.0000 |
38,876.0000 |
38,709.0000 |
| 2024-01-26 |
37,722.9551 |
0.1002 |
37,010.0000 |
36,933.0000 |
39,072.0000 |
39,072.0000 |
| 2024-01-25 |
36,833.5477 |
0.3247 |
36,918.0000 |
36,560.0000 |
37,214.0000 |
36,893.0000 |
| 2024-01-24 |
36,863.2610 |
0.1041 |
36,830.0000 |
36,545.0000 |
37,213.0000 |
36,752.0000 |
| 2024-01-23 |
36,327.7794 |
0.1131 |
36,563.0000 |
35,550.0000 |
36,966.0000 |
36,567.0000 |
| 2024-01-22 |
37,518.1979 |
0.5479 |
38,352.0000 |
37,074.0000 |
38,403.0000 |
37,326.0000 |
| 2024-01-21 |
38,418.8450 |
0.0989 |
38,448.0000 |
38,256.0000 |
38,788.0000 |
38,481.0000 |
| 2024-01-20 |
38,182.1943 |
0.3313 |
38,258.0000 |
38,080.0000 |
38,552.0000 |
38,382.0000 |
| 2024-01-19 |
37,904.3607 |
0.4315 |
38,003.0000 |
37,134.0000 |
38,763.0000 |
38,763.0000 |
| 2024-01-18 |
39,175.9861 |
0.3775 |
39,303.0000 |
37,639.0000 |
39,657.0000 |
38,239.0000 |
| 2024-01-17 |
39,454.6175 |
0.0619 |
39,757.0000 |
39,105.0000 |
39,870.0000 |
39,505.0000 |
| 2024-01-16 |
39,397.4221 |
2.7698 |
38,922.0000 |
38,922.0000 |
40,146.0000 |
39,827.0000 |
| 2024-01-15 |
39,117.9419 |
0.0622 |
38,408.0000 |
38,408.0000 |
39,874.0000 |
39,356.0000 |
| 2024-01-14 |
39,455.2165 |
0.8947 |
39,371.0000 |
39,019.0000 |
39,583.0000 |
39,353.0000 |
| 2024-01-13 |
39,425.0828 |
0.3631 |
39,182.0000 |
39,030.0000 |
39,979.0000 |
39,555.0000 |
| 2024-01-12 |
43,328.2642 |
1.6474 |
42,635.0000 |
39,661.0000 |
44,099.0000 |
40,092.0000 |
| 2024-01-11 |
42,999.1806 |
3.5337 |
42,588.0000 |
41,867.0000 |
44,978.0000 |
42,320.0000 |
| 2024-01-10 |
41,909.6854 |
1.0709 |
42,368.0000 |
41,025.0000 |
42,866.0000 |
42,739.0000 |