Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
1,139.5039 |
12,946.4570 |
1,167.2000 |
1,093.4000 |
1,171.5000 |
1,099.3000 |
| 2022-07-10 |
1,182.1315 |
10,072.3753 |
1,217.5000 |
1,154.1000 |
1,220.1000 |
1,168.6000 |
| 2022-07-09 |
1,218.0230 |
5,285.4660 |
1,213.9000 |
1,205.4000 |
1,236.4000 |
1,221.0000 |
| 2022-07-08 |
1,231.8784 |
24,332.1463 |
1,238.0000 |
1,193.9000 |
1,277.1000 |
1,240.8000 |
| 2022-07-07 |
1,207.4249 |
19,602.5620 |
1,186.7000 |
1,164.1000 |
1,254.6000 |
1,229.9000 |
| 2022-07-06 |
1,149.3448 |
26,598.3686 |
1,133.1000 |
1,111.7000 |
1,205.6000 |
1,194.1000 |
| 2022-07-05 |
1,123.2428 |
19,192.5415 |
1,151.8000 |
1,076.8000 |
1,175.7000 |
1,156.6000 |
| 2022-07-04 |
1,102.5145 |
19,356.7286 |
1,074.8000 |
1,045.7000 |
1,150.6000 |
1,144.3000 |
| 2022-07-03 |
1,064.2994 |
9,786.8986 |
1,066.8000 |
1,041.3000 |
1,087.6000 |
1,076.3000 |
| 2022-07-02 |
1,055.6982 |
25,196.6339 |
1,059.7000 |
1,029.6000 |
1,078.6000 |
1,068.0000 |
| 2022-07-01 |
1,072.3866 |
31,748.3249 |
1,072.3000 |
1,033.9000 |
1,116.4000 |
1,063.3000 |
| 2022-06-30 |
1,040.3014 |
33,491.5548 |
1,100.4000 |
999.0000 |
1,107.5000 |
1,025.0000 |
| 2022-06-29 |
1,117.5747 |
24,092.1394 |
1,143.9000 |
1,087.8000 |
1,156.6000 |
1,096.5000 |
| 2022-06-28 |
1,192.1353 |
18,229.3625 |
1,191.9000 |
1,137.0000 |
1,238.4000 |
1,143.5000 |
| 2022-06-27 |
1,206.3581 |
21,691.8644 |
1,198.2000 |
1,174.5000 |
1,239.4000 |
1,204.6000 |
| 2022-06-26 |
1,241.9977 |
14,230.2740 |
1,241.9000 |
1,210.7000 |
1,281.0000 |
1,237.8000 |
| 2022-06-25 |
1,215.2786 |
19,285.0811 |
1,225.2000 |
1,180.3000 |
1,256.9000 |
1,245.1000 |
| 2022-06-24 |
1,191.1158 |
22,352.7663 |
1,144.2000 |
1,132.4000 |
1,246.1000 |
1,232.1000 |
| 2022-06-23 |
1,102.1620 |
26,544.9469 |
1,049.7000 |
1,046.3000 |
1,145.7000 |
1,135.2000 |
| 2022-06-22 |
1,086.5743 |
34,300.1098 |
1,126.0000 |
1,044.0000 |
1,127.0000 |
1,059.2000 |
| 2022-06-21 |
1,149.9426 |
37,734.7821 |
1,128.3000 |
1,110.0000 |
1,194.5000 |
1,129.9000 |
| 2022-06-20 |
1,111.6894 |
51,430.5711 |
1,128.7000 |
1,051.7000 |
1,172.0000 |
1,094.5000 |
| 2022-06-19 |
1,036.2196 |
75,564.3214 |
995.0000 |
936.9700 |
1,161.0000 |
1,135.5000 |
| 2022-06-18 |
973.9253 |
88,365.2324 |
1,086.4000 |
881.4000 |
1,097.4000 |
963.7600 |
| 2022-06-17 |
1,086.7774 |
38,339.7325 |
1,068.8000 |
1,050.8000 |
1,117.7000 |
1,089.5000 |
| 2022-06-16 |
1,138.0519 |
63,910.9242 |
1,237.9000 |
1,051.5000 |
1,258.5000 |
1,053.8000 |
| 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 |