Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-08-08 |
386.7403 |
11,475.6498 |
379.3100 |
376.2500 |
396.9000 |
396.9000 |
| 2020-08-07 |
378.1751 |
28,435.2692 |
394.5800 |
366.0200 |
397.9900 |
379.1600 |
| 2020-08-06 |
396.0524 |
7,574.8381 |
400.6300 |
391.1900 |
403.0000 |
394.6500 |
| 2020-08-05 |
395.5818 |
10,383.6871 |
389.7300 |
384.2000 |
407.0000 |
400.7300 |
| 2020-08-04 |
390.7189 |
12,593.5394 |
386.4900 |
381.3100 |
401.9200 |
389.3200 |
| 2020-08-03 |
384.3119 |
19,859.3203 |
372.0400 |
368.0800 |
397.5700 |
386.1200 |
| 2020-08-02 |
376.3912 |
59,868.6114 |
387.8700 |
324.9400 |
414.6900 |
371.8400 |
| 2020-08-01 |
371.6518 |
13,629.7822 |
346.8400 |
343.3800 |
392.1900 |
387.2700 |
| 2020-07-31 |
342.1931 |
10,684.1676 |
334.9600 |
328.6400 |
349.0200 |
346.1900 |
| 2020-07-30 |
327.0818 |
6,086.9076 |
317.8900 |
313.6200 |
340.9700 |
334.7600 |
| 2020-07-29 |
320.0542 |
6,347.1534 |
317.0500 |
312.6800 |
324.9700 |
318.1500 |
| 2020-07-28 |
317.1335 |
12,200.5270 |
321.8800 |
306.1200 |
326.5300 |
317.4100 |
| 2020-07-27 |
322.2628 |
31,519.0827 |
311.1900 |
311.1600 |
333.2600 |
321.7900 |
| 2020-07-26 |
309.2981 |
17,041.6209 |
305.4000 |
299.9500 |
320.7600 |
310.9700 |
| 2020-07-25 |
293.4239 |
17,407.4703 |
279.3600 |
279.3600 |
308.6500 |
305.4300 |
| 2020-07-24 |
278.5180 |
11,066.4144 |
275.2400 |
268.4500 |
287.2600 |
279.3500 |
| 2020-07-23 |
269.1648 |
5,539.9447 |
264.0800 |
260.0700 |
279.9500 |
275.4400 |
| 2020-07-22 |
256.9528 |
4,031.4085 |
245.4800 |
241.8600 |
268.5900 |
263.8200 |
| 2020-07-21 |
241.4226 |
1,258.1713 |
236.0100 |
235.8400 |
246.3000 |
245.0500 |
| 2020-07-20 |
236.1638 |
1,122.1376 |
238.9500 |
233.8800 |
239.3000 |
236.1800 |
| 2020-07-19 |
235.9920 |
440.4485 |
235.9900 |
233.4300 |
239.2600 |
238.8700 |
| 2020-07-18 |
234.7073 |
711.7848 |
232.7500 |
232.4200 |
236.6500 |
235.7700 |
| 2020-07-17 |
233.2199 |
730.7722 |
233.5900 |
231.8700 |
234.5100 |
232.7600 |
| 2020-06-14 |
236.3500 |
306.8466 |
237.8200 |
233.3700 |
238.3000 |
234.8800 |
| 2020-06-13 |
237.6600 |
300.7562 |
237.1400 |
234.7200 |
238.6400 |
238.1800 |
| 2020-06-12 |
233.6150 |
523.9969 |
230.3100 |
228.5100 |
239.2500 |
236.9200 |
| 2020-06-11 |
239.1500 |
2,494.4871 |
247.8200 |
226.7900 |
249.7800 |
230.4800 |
| 2020-06-10 |
245.7050 |
1,629.0766 |
243.7700 |
242.3300 |
249.9700 |
247.6400 |
| 2020-06-09 |
245.0200 |
1,124.3354 |
246.4500 |
239.4700 |
249.3900 |
243.5900 |
| 2020-06-08 |
245.6650 |
337.7648 |
244.9000 |
240.9900 |
247.3800 |
246.4300 |
| 2020-06-07 |
242.6400 |
779.0810 |
241.1200 |
235.0500 |
245.1200 |
244.1600 |
| 2020-06-06 |
241.1650 |
432.2933 |
239.4700 |
238.2800 |
244.2400 |
242.8600 |
| 2020-06-05 |
241.4950 |
971.0422 |
243.2000 |
239.4400 |
247.6500 |
239.7900 |
| 2020-06-04 |
243.4250 |
1,014.0367 |
243.4700 |
236.5000 |
246.3100 |
243.3800 |
| 2020-06-03 |
240.9800 |
1,025.6417 |
237.5300 |
233.3000 |
244.8900 |
244.4300 |
| 2020-06-02 |
242.6100 |
2,198.9510 |
248.0200 |
228.7600 |
253.1400 |
237.2000 |
| 2020-06-01 |
239.5850 |
1,275.7471 |
231.1500 |
230.8400 |
249.9400 |
248.0200 |