Market [unlinked] / [unlinked]
Identifier on Bitfinex: tETHF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-26 |
137.5700 |
288.0836 |
136.5200 |
133.0900 |
139.1100 |
138.6200 |
| 2020-03-25 |
137.1700 |
179.2897 |
138.2500 |
133.0900 |
141.8500 |
136.0900 |
| 2020-03-24 |
137.2450 |
225.1299 |
135.8100 |
133.2500 |
144.1400 |
138.6800 |
| 2020-03-23 |
128.7600 |
560.8622 |
122.1400 |
120.0000 |
137.0200 |
135.3800 |
| 2020-03-22 |
127.4750 |
1,016.5563 |
132.3500 |
121.2800 |
137.0400 |
122.6000 |
| 2020-03-21 |
132.7500 |
548.9287 |
132.9700 |
126.1400 |
137.2400 |
132.5300 |
| 2020-03-20 |
135.4150 |
1,081.7200 |
137.4500 |
116.8000 |
151.5900 |
133.3800 |
| 2020-03-19 |
127.5650 |
876.1168 |
118.1700 |
115.5900 |
143.3800 |
136.9600 |
| 2020-03-18 |
116.8000 |
469.4771 |
115.5200 |
110.0300 |
118.0800 |
118.0800 |
| 2020-03-17 |
113.1300 |
1,350.6376 |
110.0700 |
108.7800 |
120.5000 |
116.1900 |
| 2020-03-16 |
116.1750 |
5,990.9853 |
121.7600 |
101.5600 |
123.8000 |
110.5900 |
| 2020-03-15 |
124.2750 |
745.5576 |
123.0600 |
120.9500 |
133.0000 |
125.4900 |
| 2020-03-14 |
129.7400 |
182.8290 |
135.0000 |
124.4800 |
135.0000 |
124.4800 |
| 2020-03-13 |
124.9400 |
5,272.8182 |
114.8800 |
90.0580 |
138.9700 |
135.0000 |
| 2020-03-12 |
153.7350 |
142,382.5221 |
194.6500 |
103.3800 |
208.0500 |
112.8200 |
| 2020-03-11 |
197.4150 |
34,060.4817 |
200.1500 |
182.0000 |
203.0200 |
194.6800 |
| 2020-03-10 |
201.6100 |
25,919.1666 |
202.9000 |
195.8100 |
205.9600 |
200.3200 |
| 2020-03-09 |
200.9750 |
167,290.3653 |
199.1400 |
190.4300 |
208.2700 |
202.8100 |
| 2020-03-08 |
218.0450 |
98,382.4597 |
237.1600 |
196.5000 |
237.1600 |
198.9300 |
| 2020-03-07 |
240.9600 |
20,869.1477 |
244.7200 |
236.5300 |
251.1400 |
237.2000 |
| 2020-03-06 |
236.4350 |
6,800.8074 |
228.1600 |
227.6500 |
244.7200 |
244.7100 |
| 2020-03-05 |
226.2800 |
9,472.6273 |
224.3100 |
224.3100 |
233.9300 |
228.2500 |
| 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 |