Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-15 |
1,116.5859 |
179,097.2136 |
1,209.9000 |
1,014.6000 |
1,251.0000 |
1,227.7000 |
| 2022-06-14 |
1,185.1517 |
157,686.5986 |
1,209.6000 |
1,076.0000 |
1,268.3000 |
1,177.0000 |
| 2022-06-13 |
1,266.9068 |
288,223.4673 |
1,436.4000 |
1,165.5000 |
1,455.8000 |
1,193.5000 |
| 2022-06-12 |
1,478.4101 |
77,637.1530 |
1,532.6000 |
1,425.0000 |
1,548.7000 |
1,458.5000 |
| 2022-06-11 |
1,566.8210 |
62,823.9544 |
1,662.8000 |
1,499.9000 |
1,681.8000 |
1,547.1000 |
| 2022-06-10 |
1,722.5769 |
40,137.2773 |
1,788.9000 |
1,659.3000 |
1,804.6000 |
1,673.9000 |
| 2022-06-09 |
1,800.2977 |
22,421.9781 |
1,792.7000 |
1,777.7000 |
1,833.8000 |
1,795.1000 |
| 2022-06-08 |
1,802.5828 |
35,856.3612 |
1,813.7000 |
1,765.4000 |
1,839.0000 |
1,800.4000 |
| 2022-06-07 |
1,778.8126 |
52,538.8606 |
1,859.8000 |
1,725.6000 |
1,875.0000 |
1,840.4000 |
| 2022-06-06 |
1,875.9759 |
31,581.1747 |
1,806.2000 |
1,805.1000 |
1,919.2000 |
1,857.5000 |
| 2022-06-05 |
1,800.7932 |
16,325.2942 |
1,805.0000 |
1,773.7000 |
1,830.3000 |
1,809.4000 |
| 2022-06-04 |
1,773.2645 |
14,659.8094 |
1,775.6000 |
1,748.8000 |
1,816.3000 |
1,800.3000 |
| 2022-06-03 |
1,778.6992 |
32,021.2178 |
1,834.8000 |
1,735.8000 |
1,843.7000 |
1,784.5000 |
| 2022-06-02 |
1,817.6398 |
28,767.9701 |
1,817.3000 |
1,781.7000 |
1,844.7000 |
1,827.3000 |
| 2022-06-01 |
1,881.5049 |
30,052.5027 |
1,940.7000 |
1,761.2000 |
1,972.0000 |
1,799.2000 |
| 2022-05-31 |
1,967.2780 |
32,051.2488 |
1,997.5000 |
1,923.1000 |
2,015.2000 |
1,947.7000 |
| 2022-05-30 |
1,908.9723 |
55,155.6184 |
1,812.9000 |
1,803.0000 |
2,011.3000 |
2,003.3000 |
| 2022-05-29 |
1,788.9433 |
84,736.1648 |
1,793.1000 |
1,759.2000 |
1,825.8000 |
1,813.4000 |
| 2022-05-28 |
1,770.6386 |
58,885.2918 |
1,727.1000 |
1,722.4000 |
1,810.5000 |
1,781.1000 |
| 2022-05-27 |
1,761.3951 |
74,939.2377 |
1,791.6000 |
1,712.0000 |
1,823.5000 |
1,736.2000 |
| 2022-05-26 |
1,846.5051 |
45,360.8601 |
1,942.3000 |
1,733.0000 |
1,965.2000 |
1,832.3000 |
| 2022-05-25 |
1,975.0354 |
11,774.5957 |
1,978.8000 |
1,932.7000 |
2,022.0000 |
1,957.8000 |
| 2022-05-24 |
1,958.1485 |
11,956.2183 |
1,972.3000 |
1,910.9000 |
1,991.6000 |
1,981.6000 |
| 2022-05-23 |
2,044.8568 |
22,689.8202 |
2,042.6000 |
1,976.0000 |
2,087.2000 |
2,000.6000 |
| 2022-05-22 |
2,003.1800 |
19,852.8793 |
1,973.9000 |
1,964.1000 |
2,048.1000 |
2,045.4000 |
| 2022-05-21 |
1,971.3629 |
18,305.6314 |
1,959.0000 |
1,936.4000 |
1,989.2000 |
1,968.5000 |
| 2022-05-20 |
1,987.4303 |
17,580.2318 |
2,019.5000 |
1,920.1000 |
2,063.2000 |
1,966.2000 |
| 2022-05-19 |
1,963.2008 |
22,635.7018 |
1,913.6000 |
1,902.3000 |
2,040.0000 |
2,006.3000 |
| 2022-05-18 |
2,002.0864 |
21,421.7306 |
2,090.4000 |
1,934.4000 |
2,109.8000 |
1,962.9000 |
| 2022-05-17 |
2,071.0482 |
12,902.9526 |
2,022.4000 |
2,007.7000 |
2,122.5000 |
2,093.9000 |
| 2022-05-16 |
2,033.6155 |
19,288.8817 |
2,144.8000 |
1,977.7000 |
2,144.8000 |
2,048.8000 |
| 2022-05-15 |
2,047.5546 |
25,538.8550 |
2,056.0000 |
1,999.2000 |
2,137.6000 |
2,119.2000 |
| 2022-05-14 |
2,011.6040 |
37,285.0979 |
2,009.2000 |
1,951.0000 |
2,068.5000 |
1,999.2000 |
| 2022-05-13 |
2,079.3976 |
34,679.9053 |
1,958.4000 |
1,941.2000 |
2,147.0000 |
2,069.7000 |
| 2022-05-12 |
1,926.4174 |
105,648.7706 |
2,084.1000 |
1,765.8000 |
2,190.3000 |
1,919.5000 |
| 2022-05-11 |
2,292.0801 |
89,799.3131 |
2,339.8000 |
2,003.8000 |
2,451.2000 |
2,064.8000 |
| 2022-05-10 |
2,347.7842 |
55,463.4870 |
2,230.0000 |
2,197.8000 |
2,457.0000 |
2,297.6000 |
| 2022-05-09 |
2,375.0419 |
53,060.3937 |
2,519.5000 |
2,225.3000 |
2,529.9000 |
2,255.6000 |
| 2022-05-08 |
2,541.0931 |
15,188.2476 |
2,635.3000 |
2,482.2000 |
2,641.3000 |
2,535.1000 |
| 2022-05-07 |
2,673.4372 |
4,644.3737 |
2,692.1000 |
2,613.8000 |
2,703.0000 |
2,621.7000 |
| 2022-05-06 |
2,700.3347 |
12,093.9886 |
2,746.5000 |
2,630.3000 |
2,756.8000 |
2,688.9000 |
| 2022-05-05 |
2,817.5322 |
11,985.7724 |
2,939.9000 |
2,685.0000 |
2,954.0000 |
2,737.9000 |
| 2022-05-04 |
2,861.0175 |
6,590.0498 |
2,781.2000 |
2,770.3000 |
2,965.0000 |
2,929.7000 |
| 2022-05-03 |
2,810.2323 |
3,977.9796 |
2,855.6000 |
2,753.2000 |
2,860.0000 |
2,796.2000 |
| 2022-05-02 |
2,826.0020 |
7,956.4059 |
2,824.3000 |
2,776.4000 |
2,881.3000 |
2,864.3000 |
| 2022-05-01 |
2,777.2480 |
5,957.9677 |
2,724.9000 |
2,715.4000 |
2,826.9000 |
2,814.3000 |
| 2022-04-30 |
2,816.9226 |
5,546.1645 |
2,816.1000 |
2,769.5000 |
2,840.0000 |
2,780.3000 |
| 2022-04-29 |
2,853.6347 |
8,625.8975 |
2,936.0000 |
2,775.5000 |
2,945.9000 |
2,809.3000 |
| 2022-04-28 |
2,910.5030 |
8,440.6107 |
2,888.3000 |
2,855.6000 |
2,979.1000 |
2,925.3000 |
| 2022-04-27 |
2,873.1361 |
5,789.4798 |
2,808.5000 |
2,792.8000 |
2,918.3000 |
2,874.7000 |