Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-27 |
1,360.5904 |
8,726.3218 |
1,336.7000 |
1,304.0000 |
1,399.5000 |
1,319.6000 |
| 2022-09-26 |
1,313.4267 |
6,424.1874 |
1,294.3000 |
1,277.9000 |
1,339.9000 |
1,320.7000 |
| 2022-09-25 |
1,304.8894 |
4,908.9294 |
1,318.8000 |
1,268.0000 |
1,337.6000 |
1,297.1000 |
| 2022-09-24 |
1,331.4785 |
3,824.9120 |
1,327.5000 |
1,310.6000 |
1,349.6000 |
1,319.4000 |
| 2022-09-23 |
1,304.1022 |
10,305.0299 |
1,325.8000 |
1,260.4000 |
1,359.0000 |
1,330.8000 |
| 2022-09-22 |
1,277.1659 |
9,228.8588 |
1,244.3000 |
1,236.8000 |
1,335.1000 |
1,321.9000 |
| 2022-09-21 |
1,328.3051 |
15,445.3983 |
1,322.3000 |
1,240.4000 |
1,415.6000 |
1,242.9000 |
| 2022-09-20 |
1,345.9515 |
6,063.0450 |
1,374.2000 |
1,312.7000 |
1,383.4000 |
1,321.9000 |
| 2022-09-19 |
1,332.8169 |
8,778.3066 |
1,333.3000 |
1,279.0000 |
1,391.8000 |
1,382.5000 |
| 2022-09-18 |
1,390.7746 |
4,834.9725 |
1,469.3000 |
1,322.6000 |
1,469.3000 |
1,337.0000 |
| 2022-09-17 |
1,444.3253 |
1,216.3227 |
1,433.5000 |
1,409.7000 |
1,475.0000 |
1,460.5000 |
| 2022-09-16 |
1,452.6939 |
7,256.6131 |
1,472.5000 |
1,405.0000 |
1,483.0000 |
1,432.7000 |
| 2022-09-15 |
1,569.7607 |
27,506.7342 |
1,633.4000 |
1,461.9000 |
1,656.0000 |
1,483.6000 |
| 2022-09-14 |
1,590.0303 |
17,770.6897 |
1,570.8000 |
1,549.9000 |
1,621.0000 |
1,609.2000 |
| 2022-09-13 |
1,630.2788 |
20,664.9093 |
1,714.8000 |
1,567.0000 |
1,760.6000 |
1,586.2000 |
| 2022-09-12 |
1,728.7146 |
7,834.1823 |
1,764.9000 |
1,692.5000 |
1,782.5000 |
1,702.5000 |
| 2022-09-11 |
1,762.7665 |
3,178.7688 |
1,774.7000 |
1,742.8000 |
1,786.9000 |
1,758.6000 |
| 2022-09-10 |
1,726.3796 |
1,893.4510 |
1,718.4000 |
1,705.9000 |
1,743.2000 |
1,735.2000 |
| 2022-09-09 |
1,701.1602 |
9,042.1160 |
1,633.7000 |
1,630.0000 |
1,745.0000 |
1,717.5000 |
| 2022-09-08 |
1,627.9436 |
6,849.0374 |
1,629.6000 |
1,595.1000 |
1,663.9000 |
1,640.3000 |
| 2022-09-07 |
1,552.0418 |
9,886.7202 |
1,557.9000 |
1,489.3000 |
1,656.7000 |
1,637.0000 |
| 2022-09-06 |
1,637.7216 |
13,099.0548 |
1,617.3000 |
1,553.5000 |
1,685.4000 |
1,581.5000 |
| 2022-09-05 |
1,581.3590 |
8,752.8533 |
1,578.6000 |
1,556.9000 |
1,608.4000 |
1,596.5000 |
| 2022-09-04 |
1,562.0301 |
4,188.9313 |
1,557.3000 |
1,540.7000 |
1,582.9000 |
1,569.1000 |
| 2022-09-03 |
1,551.9883 |
5,879.5256 |
1,574.3000 |
1,533.5000 |
1,582.1000 |
1,557.3000 |
| 2022-09-02 |
1,599.1166 |
7,683.1400 |
1,585.4000 |
1,545.7000 |
1,650.0000 |
1,581.0000 |
| 2022-09-01 |
1,551.2225 |
7,539.4785 |
1,553.6000 |
1,510.0000 |
1,599.0000 |
1,587.0000 |
| 2022-08-31 |
1,585.6416 |
13,305.5233 |
1,526.0000 |
1,525.4000 |
1,619.0000 |
1,547.8000 |
| 2022-08-30 |
1,546.2460 |
12,232.8496 |
1,551.4000 |
1,473.1000 |
1,605.3000 |
1,535.1000 |
| 2022-08-29 |
1,498.6440 |
19,797.9008 |
1,426.6000 |
1,421.6000 |
1,552.0000 |
1,542.5000 |
| 2022-08-28 |
1,486.4162 |
7,580.0147 |
1,490.6000 |
1,460.0000 |
1,509.7000 |
1,467.7000 |
| 2022-08-27 |
1,484.9933 |
13,187.3034 |
1,507.1000 |
1,447.0000 |
1,518.1000 |
1,475.1000 |
| 2022-08-26 |
1,625.7936 |
10,977.7907 |
1,694.1000 |
1,538.1000 |
1,705.8000 |
1,557.2000 |
| 2022-08-25 |
1,695.0543 |
4,804.1855 |
1,655.5000 |
1,653.1000 |
1,722.0000 |
1,695.1000 |
| 2022-08-24 |
1,649.6134 |
7,794.3393 |
1,665.0000 |
1,605.7000 |
1,693.0000 |
1,657.0000 |
| 2022-08-23 |
1,622.5718 |
10,759.5071 |
1,625.5000 |
1,564.4000 |
1,677.2000 |
1,650.6000 |
| 2022-08-22 |
1,570.2317 |
12,466.5827 |
1,617.8000 |
1,530.2000 |
1,622.2000 |
1,587.9000 |
| 2022-08-21 |
1,606.4380 |
8,364.1788 |
1,577.1000 |
1,562.4000 |
1,641.2000 |
1,621.6000 |
| 2022-08-20 |
1,596.7752 |
15,077.9956 |
1,609.7000 |
1,524.4000 |
1,657.4000 |
1,580.7000 |
| 2022-08-19 |
1,719.5853 |
17,630.6754 |
1,846.4000 |
1,616.0000 |
1,847.6000 |
1,626.7000 |
| 2022-08-18 |
1,859.1292 |
6,356.4020 |
1,834.4000 |
1,821.6000 |
1,882.9000 |
1,871.4000 |
| 2022-08-17 |
1,883.5214 |
11,207.8693 |
1,878.1000 |
1,820.0000 |
1,957.6000 |
1,830.1000 |
| 2022-08-16 |
1,883.9998 |
4,439.1650 |
1,898.7000 |
1,852.0000 |
1,915.4000 |
1,882.8000 |
| 2022-08-15 |
1,921.8999 |
8,224.1344 |
1,936.3000 |
1,873.5000 |
2,013.0000 |
1,880.8000 |
| 2022-08-14 |
1,978.0181 |
5,399.0447 |
1,983.7000 |
1,907.4000 |
2,031.6000 |
1,936.6000 |
| 2022-08-13 |
1,986.3890 |
8,498.0815 |
1,958.6000 |
1,946.5000 |
2,020.0000 |
1,984.0000 |
| 2022-08-12 |
1,904.2000 |
4,430.4379 |
1,882.3000 |
1,854.0000 |
1,937.7000 |
1,929.1000 |
| 2022-08-11 |
1,895.9134 |
7,875.0669 |
1,854.0000 |
1,851.2000 |
1,943.6000 |
1,889.5000 |
| 2022-08-10 |
1,760.1000 |
18,068.0847 |
1,702.6000 |
1,657.1000 |
1,886.3000 |
1,851.8000 |
| 2022-08-09 |
1,699.3519 |
10,087.8105 |
1,777.8000 |
1,668.8000 |
1,791.0000 |
1,699.2000 |