Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |