Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-04 |
224.0450 |
13,355.0651 |
223.8700 |
220.2300 |
228.5000 |
224.2200 |
| 2020-03-03 |
228.0600 |
21,927.2344 |
231.9200 |
220.2500 |
232.1300 |
224.2000 |
| 2020-03-02 |
224.7700 |
13,274.2266 |
218.0700 |
216.3000 |
234.2300 |
231.4700 |
| 2020-03-01 |
217.8150 |
28,098.4138 |
217.4000 |
212.6800 |
229.7900 |
218.2300 |
| 2020-02-29 |
222.2050 |
16,261.4462 |
226.9700 |
217.4000 |
232.7500 |
217.4400 |
| 2020-02-28 |
227.5400 |
34,836.7813 |
227.9600 |
214.3400 |
234.2800 |
227.1200 |
| 2020-02-27 |
225.3850 |
35,788.6231 |
223.6200 |
210.2200 |
237.9600 |
227.1500 |
| 2020-02-26 |
235.2750 |
42,315.3805 |
246.8000 |
216.6400 |
250.1700 |
223.7500 |
| 2020-02-25 |
256.4800 |
10,973.9210 |
265.9300 |
245.1000 |
266.3000 |
247.0300 |
| 2020-02-24 |
270.2900 |
8,641.0486 |
274.7800 |
257.4500 |
277.0100 |
265.8000 |
| 2020-02-23 |
268.7950 |
2,716.4538 |
262.2400 |
261.5100 |
275.3500 |
275.3500 |
| 2020-02-22 |
263.6950 |
3,048.4323 |
265.0000 |
256.3000 |
266.2500 |
262.3900 |
| 2020-02-21 |
261.2350 |
8,536.6508 |
257.2700 |
253.9700 |
267.4800 |
265.2000 |
| 2020-02-20 |
257.7650 |
16,906.5947 |
258.3900 |
246.1300 |
263.8700 |
257.1400 |
| 2020-02-19 |
270.6750 |
19,535.3806 |
282.4400 |
251.2000 |
284.1900 |
258.9100 |
| 2020-02-18 |
275.2150 |
9,640.9249 |
268.1100 |
258.9000 |
285.4600 |
282.3200 |
| 2020-02-17 |
263.7950 |
21,112.4373 |
259.9700 |
242.4700 |
268.1000 |
267.6200 |
| 2020-02-16 |
261.9000 |
12,370.2789 |
263.8300 |
237.4500 |
273.5800 |
259.9700 |
| 2020-02-15 |
275.3400 |
8,325.7614 |
286.1600 |
262.7100 |
287.5800 |
264.5200 |
| 2020-02-14 |
276.9400 |
4,497.2237 |
268.7400 |
261.1600 |
286.7400 |
285.1400 |
| 2020-02-13 |
267.1700 |
15,072.3315 |
265.6000 |
254.4300 |
277.2200 |
268.7400 |
| 2020-02-12 |
251.0250 |
10,057.0793 |
236.7400 |
236.7400 |
274.4200 |
265.3100 |
| 2020-02-11 |
229.9350 |
3,548.8968 |
223.0300 |
218.4400 |
238.7700 |
236.8400 |
| 2020-02-10 |
226.1250 |
4,272.8489 |
228.9300 |
216.6700 |
229.2200 |
223.3200 |
| 2020-02-09 |
226.1700 |
4,790.5655 |
223.7000 |
223.7000 |
230.2500 |
228.6400 |
| 2020-02-08 |
223.3550 |
2,711.7946 |
223.5000 |
213.6400 |
227.5000 |
223.2100 |
| 2020-02-07 |
218.6050 |
5,582.1027 |
213.6500 |
213.6500 |
224.4000 |
223.5600 |
| 2020-02-06 |
208.7400 |
5,338.7324 |
204.7400 |
199.6100 |
239.3000 |
212.7400 |
| 2020-02-05 |
196.8550 |
4,133.1898 |
189.4500 |
179.7600 |
210.0000 |
204.2600 |
| 2020-02-04 |
189.6900 |
507.4537 |
190.5600 |
184.8500 |
190.5600 |
188.8200 |
| 2020-02-03 |
189.3950 |
973.7761 |
188.3900 |
187.2400 |
194.8500 |
190.4000 |
| 2020-02-02 |
186.2100 |
1,671.0839 |
183.5300 |
179.7900 |
193.1300 |
188.8900 |
| 2020-02-01 |
181.8000 |
511.1218 |
179.9900 |
179.4200 |
184.0500 |
183.6100 |
| 2020-01-31 |
182.6000 |
1,318.8449 |
185.6700 |
175.7800 |
186.7600 |
179.5300 |
| 2020-01-30 |
179.0900 |
2,032.6957 |
173.7300 |
171.6000 |
186.6800 |
184.4500 |
| 2020-01-29 |
175.0350 |
1,651.2867 |
175.7700 |
174.3000 |
178.4600 |
174.3000 |
| 2020-01-28 |
172.9250 |
4,936.3112 |
170.0800 |
170.0800 |
175.9600 |
175.7700 |
| 2020-01-27 |
169.0400 |
6,093.9892 |
167.9100 |
165.5400 |
171.8800 |
170.1700 |
| 2020-01-26 |
164.1950 |
4,708.4148 |
160.5900 |
159.6800 |
167.9300 |
167.8000 |
| 2020-01-25 |
159.7200 |
2,308.6210 |
158.7800 |
158.5000 |
162.4000 |
160.6600 |
| 2020-01-24 |
163.1950 |
795.3123 |
162.8900 |
155.8700 |
163.9200 |
163.5000 |
| 2020-01-23 |
165.1350 |
4,471.7274 |
167.3300 |
159.5300 |
167.3300 |
162.9400 |
| 2020-01-22 |
168.7250 |
2,720.2463 |
169.4900 |
166.2200 |
171.2400 |
167.9600 |
| 2020-01-21 |
168.2750 |
2,198.8039 |
166.9500 |
161.4200 |
169.6400 |
169.6000 |
| 2020-01-20 |
167.4700 |
3,942.2845 |
167.0500 |
161.4900 |
169.2100 |
167.8900 |
| 2020-01-19 |
171.4800 |
10,543.3392 |
176.0800 |
161.9500 |
177.8800 |
166.8800 |
| 2020-01-18 |
172.8500 |
9,971.0988 |
169.6900 |
165.3100 |
179.1900 |
176.0100 |
| 2020-01-17 |
167.6450 |
8,256.8827 |
164.2800 |
162.3500 |
174.1900 |
171.0100 |
| 2020-01-16 |
164.2100 |
2,899.6678 |
163.9000 |
158.9700 |
165.6600 |
164.5200 |
| 2020-01-15 |
165.9950 |
12,763.5996 |
165.6800 |
159.4300 |
171.5800 |
166.3100 |