Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-27 |
354.6561 |
5,634.3885 |
354.0100 |
347.4700 |
362.0900 |
357.5300 |
| 2020-09-26 |
351.9892 |
5,981.7392 |
351.8000 |
346.2900 |
356.1700 |
353.8100 |
| 2020-09-25 |
346.2386 |
10,652.0039 |
349.1000 |
337.5900 |
357.7200 |
351.5500 |
| 2020-09-24 |
337.1669 |
13,193.0379 |
320.2600 |
316.8700 |
353.0100 |
349.0100 |
| 2020-09-23 |
330.8964 |
14,218.1550 |
344.0400 |
312.2900 |
344.3300 |
320.1700 |
| 2020-09-22 |
341.6692 |
10,407.7783 |
340.0200 |
335.2700 |
346.5200 |
343.9200 |
| 2020-09-21 |
350.0952 |
20,960.8698 |
370.7600 |
330.7200 |
376.4500 |
340.1600 |
| 2020-09-20 |
374.5663 |
5,858.2573 |
384.9700 |
365.2500 |
385.0200 |
370.6200 |
| 2020-09-19 |
383.0604 |
4,361.0601 |
384.0800 |
376.9300 |
388.2700 |
385.0300 |
| 2020-09-18 |
383.1132 |
8,515.6601 |
389.2000 |
375.5100 |
392.2700 |
384.4600 |
| 2020-09-17 |
381.4926 |
14,966.6113 |
364.9400 |
363.4300 |
393.9700 |
389.3400 |
| 2020-09-16 |
364.6541 |
9,837.0168 |
363.9500 |
355.2700 |
373.1200 |
365.0500 |
| 2020-09-15 |
370.5052 |
10,157.4508 |
377.1700 |
362.5700 |
382.3700 |
364.1700 |
| 2020-09-14 |
371.4630 |
11,912.3808 |
364.8500 |
356.0100 |
384.3200 |
376.9700 |
| 2020-09-13 |
369.3635 |
12,380.0334 |
387.8200 |
353.4800 |
390.4500 |
365.6500 |
| 2020-09-12 |
376.1762 |
6,992.7556 |
373.7300 |
365.0800 |
388.1800 |
387.5100 |
| 2020-09-11 |
365.6456 |
10,888.2947 |
368.0800 |
355.8700 |
375.0600 |
373.7700 |
| 2020-09-10 |
367.5694 |
23,091.4107 |
350.7000 |
350.5300 |
377.0200 |
367.8700 |
| 2020-09-09 |
346.4591 |
10,328.7130 |
337.1100 |
331.1000 |
359.0000 |
350.8100 |
| 2020-09-08 |
339.0110 |
20,895.6295 |
353.4500 |
325.5000 |
356.3600 |
337.2300 |
| 2020-09-07 |
341.2198 |
32,172.3440 |
352.6400 |
323.7100 |
358.4000 |
353.3000 |
| 2020-09-06 |
340.5330 |
76,007.2973 |
335.0200 |
316.6100 |
359.7900 |
352.6300 |
| 2020-09-05 |
342.5238 |
169,218.1082 |
385.4900 |
309.2300 |
394.8600 |
334.8400 |
| 2020-09-04 |
384.3377 |
108,542.5019 |
381.3100 |
357.8500 |
400.1900 |
385.6200 |
| 2020-09-03 |
405.3746 |
123,666.7290 |
439.5700 |
372.5400 |
450.1900 |
381.5600 |
| 2020-09-02 |
441.5508 |
79,694.8029 |
475.5400 |
418.8600 |
480.5300 |
439.6400 |
| 2020-09-01 |
465.5724 |
47,003.2951 |
433.8700 |
429.7700 |
487.8400 |
475.5300 |
| 2020-08-31 |
430.5134 |
23,213.9776 |
428.9500 |
418.4200 |
438.7000 |
433.9700 |
| 2020-08-30 |
415.2050 |
30,109.1865 |
398.5400 |
398.5400 |
429.0000 |
428.9800 |
| 2020-08-29 |
399.9191 |
19,891.8452 |
395.5500 |
392.1800 |
405.3700 |
398.6300 |
| 2020-08-28 |
391.1253 |
13,853.2801 |
383.0700 |
379.9500 |
397.7700 |
395.4100 |
| 2020-08-27 |
382.5692 |
20,689.0771 |
385.8600 |
371.7500 |
396.6100 |
383.0600 |
| 2020-08-26 |
384.4135 |
18,339.2839 |
383.1400 |
377.6900 |
392.6400 |
385.4800 |
| 2020-08-25 |
384.8872 |
35,374.2449 |
407.7100 |
370.2200 |
408.8100 |
383.5600 |
| 2020-08-24 |
401.8425 |
15,055.6639 |
390.6400 |
387.6600 |
409.9900 |
408.2300 |
| 2020-08-23 |
390.5202 |
13,750.6152 |
395.4800 |
383.7300 |
396.7600 |
390.6400 |
| 2020-08-22 |
388.8445 |
22,648.7173 |
387.7400 |
380.0300 |
396.7700 |
395.7200 |
| 2020-08-21 |
401.9751 |
31,513.6259 |
415.7700 |
385.3000 |
418.5800 |
387.7700 |
| 2020-08-20 |
411.2428 |
18,740.0604 |
407.5600 |
402.6800 |
418.8000 |
416.0100 |
| 2020-08-19 |
408.2572 |
32,697.6040 |
422.1000 |
393.5500 |
426.3200 |
406.9100 |
| 2020-08-18 |
424.5572 |
19,442.7813 |
430.5200 |
413.8500 |
433.5500 |
422.1100 |
| 2020-08-17 |
431.9022 |
21,585.1163 |
433.7200 |
420.5900 |
446.1100 |
430.5900 |
| 2020-08-16 |
425.6418 |
23,467.5738 |
432.1900 |
411.9800 |
436.6300 |
433.7900 |
| 2020-08-15 |
434.0470 |
22,307.2886 |
437.9900 |
412.6400 |
442.5600 |
432.2600 |
| 2020-08-14 |
431.4456 |
26,161.6867 |
424.4900 |
417.7700 |
443.7000 |
437.6800 |
| 2020-08-13 |
400.5169 |
23,707.8339 |
387.8800 |
377.2700 |
430.5700 |
424.2200 |
| 2020-08-12 |
380.2705 |
12,852.0818 |
378.8000 |
366.6700 |
389.3900 |
388.0200 |
| 2020-08-11 |
381.6793 |
19,404.3273 |
395.6000 |
367.2100 |
398.0300 |
379.1400 |
| 2020-08-10 |
394.2043 |
16,101.0166 |
390.4500 |
386.5300 |
399.2300 |
395.6100 |
| 2020-08-09 |
391.5857 |
11,142.9355 |
396.9300 |
384.1900 |
399.8200 |
390.1900 |