Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-12-01 |
1,281.6640 |
8,204.3383 |
1,294.1000 |
1,262.8000 |
1,298.4000 |
1,274.9000 |
2022-11-30 |
1,270.0283 |
10,777.8340 |
1,215.7000 |
1,212.4000 |
1,299.0000 |
1,293.8000 |
2022-11-29 |
1,203.0298 |
9,360.1178 |
1,167.3000 |
1,157.9000 |
1,226.7000 |
1,219.2000 |
2022-11-28 |
1,170.7478 |
8,984.0946 |
1,193.0000 |
1,150.5000 |
1,198.5000 |
1,170.8000 |
2022-11-27 |
1,213.8628 |
3,643.8163 |
1,204.9000 |
1,197.8000 |
1,222.1000 |
1,200.9000 |
2022-11-26 |
1,216.7883 |
7,677.1785 |
1,199.4000 |
1,196.6000 |
1,234.2000 |
1,210.2000 |
2022-11-25 |
1,186.7657 |
6,112.0468 |
1,203.0000 |
1,171.3000 |
1,206.0000 |
1,199.9000 |
2022-11-24 |
1,199.4929 |
8,542.3839 |
1,184.0000 |
1,180.4000 |
1,215.4000 |
1,201.3000 |
2022-11-23 |
1,160.6826 |
5,463.7327 |
1,139.1000 |
1,127.7000 |
1,189.1000 |
1,170.0000 |
2022-11-22 |
1,106.8355 |
10,837.3898 |
1,107.3000 |
1,074.9000 |
1,141.6000 |
1,132.1000 |
2022-11-21 |
1,117.9143 |
11,161.6574 |
1,143.0000 |
1,079.2000 |
1,146.3000 |
1,105.7000 |
2022-11-20 |
1,184.9835 |
4,890.7107 |
1,216.7000 |
1,152.7000 |
1,226.0000 |
1,171.2000 |
2022-11-19 |
1,209.0881 |
1,748.6109 |
1,212.0000 |
1,197.3000 |
1,233.1000 |
1,221.8000 |
2022-11-18 |
1,214.4038 |
8,466.7928 |
1,199.4000 |
1,199.1000 |
1,232.9000 |
1,209.5000 |
2022-11-17 |
1,201.8565 |
10,635.8621 |
1,215.9000 |
1,182.1000 |
1,227.6000 |
1,199.4000 |
2022-11-16 |
1,226.7381 |
11,382.7171 |
1,252.7000 |
1,186.8000 |
1,267.9000 |
1,207.1000 |
2022-11-15 |
1,260.7913 |
12,895.3623 |
1,242.1000 |
1,233.1000 |
1,289.5000 |
1,245.2000 |
2022-11-14 |
1,228.0599 |
18,397.4278 |
1,221.0000 |
1,170.7000 |
1,289.8000 |
1,244.2000 |
2022-11-13 |
1,240.9816 |
9,571.7016 |
1,256.2000 |
1,200.9000 |
1,274.0000 |
1,224.0000 |
2022-11-12 |
1,265.6021 |
11,517.2253 |
1,288.1000 |
1,239.4000 |
1,290.6000 |
1,260.4000 |
2022-11-11 |
1,264.1125 |
19,551.1212 |
1,298.4000 |
1,201.6000 |
1,307.4000 |
1,292.4000 |
2022-11-10 |
1,225.2928 |
36,703.9586 |
1,101.5000 |
1,085.7000 |
1,352.3000 |
1,324.0000 |
2022-11-09 |
1,218.0189 |
38,083.4115 |
1,332.3000 |
1,101.1000 |
1,335.9000 |
1,119.0000 |
2022-11-08 |
1,430.8054 |
42,908.7711 |
1,568.1000 |
1,211.7000 |
1,578.7000 |
1,324.0000 |
2022-11-07 |
1,578.6100 |
6,509.3831 |
1,567.3000 |
1,546.3000 |
1,608.2000 |
1,567.3000 |
2022-11-06 |
1,620.2203 |
3,443.2952 |
1,627.3000 |
1,603.6000 |
1,639.3000 |
1,612.2000 |
2022-11-05 |
1,642.4676 |
5,325.6429 |
1,644.8000 |
1,624.0000 |
1,664.5000 |
1,630.9000 |
2022-11-04 |
1,615.8344 |
8,482.4166 |
1,530.8000 |
1,528.4000 |
1,677.7000 |
1,643.5000 |
2022-11-03 |
1,543.3616 |
3,613.5957 |
1,518.2000 |
1,514.8000 |
1,558.8000 |
1,542.6000 |
2022-11-02 |
1,561.3071 |
12,340.1464 |
1,579.0000 |
1,502.3000 |
1,620.6000 |
1,520.2000 |
2022-11-01 |
1,585.9916 |
5,911.7316 |
1,573.2000 |
1,564.0000 |
1,612.1000 |
1,574.0000 |
2022-10-31 |
1,581.3318 |
7,023.6090 |
1,590.9000 |
1,546.0000 |
1,634.3000 |
1,565.2000 |
2022-10-30 |
1,598.9212 |
5,578.4180 |
1,620.2000 |
1,577.2000 |
1,639.7000 |
1,583.9000 |
2022-10-29 |
1,613.6991 |
8,736.2920 |
1,554.4000 |
1,548.1000 |
1,664.0000 |
1,629.4000 |
2022-10-28 |
1,525.0956 |
9,126.9083 |
1,513.5000 |
1,480.1000 |
1,574.0000 |
1,557.5000 |
2022-10-27 |
1,549.9381 |
11,659.2074 |
1,563.2000 |
1,508.0000 |
1,576.7000 |
1,527.2000 |
2022-10-26 |
1,527.3864 |
10,850.5613 |
1,459.2000 |
1,457.7000 |
1,593.8000 |
1,562.0000 |
2022-10-25 |
1,441.1555 |
10,429.7278 |
1,343.3000 |
1,334.7000 |
1,526.0000 |
1,473.1000 |
2022-10-24 |
1,345.4852 |
5,443.1728 |
1,363.2000 |
1,324.2000 |
1,369.4000 |
1,344.2000 |
2022-10-23 |
1,327.5053 |
3,706.0093 |
1,313.6000 |
1,299.2000 |
1,370.8000 |
1,364.5000 |
2022-10-22 |
1,306.8146 |
2,355.6056 |
1,299.5000 |
1,294.4000 |
1,319.9000 |
1,313.2000 |
2022-10-21 |
1,282.0301 |
4,215.9523 |
1,281.6000 |
1,253.0000 |
1,306.0000 |
1,300.1000 |
2022-10-20 |
1,289.1221 |
5,059.5654 |
1,284.5000 |
1,271.0000 |
1,310.0000 |
1,284.0000 |
2022-10-19 |
1,296.6956 |
7,387.6273 |
1,309.8000 |
1,277.2000 |
1,313.0000 |
1,282.9000 |
2022-10-18 |
1,316.7500 |
4,993.8423 |
1,331.1000 |
1,285.7000 |
1,341.1000 |
1,313.2000 |
2022-10-17 |
1,320.3876 |
1,986.7673 |
1,306.1000 |
1,295.4000 |
1,338.3000 |
1,329.9000 |
2022-10-16 |
1,295.3341 |
1,148.6412 |
1,274.4000 |
1,274.4000 |
1,314.8000 |
1,303.6000 |
2022-10-15 |
1,286.5622 |
1,022.1175 |
1,296.4000 |
1,271.0000 |
1,301.1000 |
1,274.2000 |
2022-10-14 |
1,321.5243 |
3,420.1596 |
1,287.4000 |
1,283.7000 |
1,342.3000 |
1,297.1000 |
2022-10-13 |
1,232.7411 |
12,891.1299 |
1,294.1000 |
1,182.8000 |
1,299.9000 |
1,292.9000 |