Market [unlinked] / [unlinked]
Identifier on Bitfinex: tLTCF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
49.9410 |
14,376.3418 |
52.2060 |
48.4230 |
52.4960 |
51.4770 |
| 2022-10-12 |
52.3847 |
10,513.5761 |
52.0200 |
51.8570 |
52.8090 |
52.3080 |
| 2022-10-11 |
51.9813 |
7,347.4221 |
52.6250 |
51.2750 |
52.6430 |
52.0400 |
| 2022-10-10 |
53.4647 |
8,415.0569 |
53.8720 |
52.6640 |
54.4650 |
53.1930 |
| 2022-10-09 |
53.4620 |
2,830.5667 |
52.7800 |
52.6910 |
53.8150 |
53.5540 |
| 2022-10-08 |
53.0488 |
4,856.5194 |
52.8150 |
52.4160 |
53.5230 |
52.5210 |
| 2022-10-07 |
53.1976 |
7,813.2062 |
53.5240 |
52.3300 |
53.8400 |
52.8500 |
| 2022-10-06 |
54.3328 |
8,105.6188 |
54.6200 |
53.3450 |
55.0350 |
53.4990 |
| 2022-10-05 |
54.3371 |
9,129.3350 |
55.2790 |
53.3430 |
55.2810 |
54.3520 |
| 2022-10-04 |
54.7095 |
7,691.1824 |
54.1770 |
53.9020 |
55.7070 |
55.2240 |
| 2022-10-03 |
52.9917 |
7,764.4829 |
51.7740 |
51.5010 |
53.9610 |
53.6930 |
| 2022-10-02 |
52.7550 |
9,599.0785 |
52.8830 |
51.6900 |
53.4450 |
52.0290 |
| 2022-10-01 |
53.2394 |
9,778.2519 |
53.5110 |
52.4500 |
53.7950 |
52.8980 |
| 2022-09-30 |
53.7700 |
10,204.8420 |
53.9720 |
52.8710 |
55.0810 |
53.0170 |
| 2022-09-29 |
53.4315 |
12,335.0137 |
53.3070 |
52.2950 |
54.1640 |
53.7390 |
| 2022-09-28 |
52.6647 |
13,250.1457 |
52.6790 |
51.1060 |
53.7820 |
53.5250 |
| 2022-09-27 |
54.0312 |
20,574.9924 |
53.4460 |
51.7970 |
55.6050 |
52.3220 |
| 2022-09-26 |
52.8121 |
17,685.1497 |
52.4840 |
51.9180 |
53.6930 |
53.3290 |
| 2022-09-25 |
53.7781 |
19,444.8375 |
53.4370 |
52.2310 |
54.4010 |
53.0430 |
| 2022-09-24 |
54.9311 |
30,098.4640 |
55.2640 |
53.3770 |
55.9120 |
53.3970 |
| 2022-09-23 |
53.3902 |
17,829.2519 |
53.6350 |
51.4040 |
55.0470 |
54.7020 |
| 2022-09-22 |
52.7347 |
10,911.5821 |
51.1690 |
50.6200 |
54.0920 |
53.3470 |
| 2022-09-21 |
53.2487 |
45,313.0224 |
52.2460 |
50.2740 |
55.5280 |
50.4500 |
| 2022-09-20 |
52.2070 |
31,565.0242 |
52.9570 |
50.8780 |
53.8320 |
52.2330 |
| 2022-09-19 |
51.4887 |
32,107.7103 |
52.6160 |
50.0400 |
53.7100 |
52.4630 |
| 2022-09-18 |
55.3445 |
22,148.7353 |
57.7730 |
52.1650 |
57.7790 |
53.4120 |
| 2022-09-17 |
57.3245 |
9,753.9356 |
55.8660 |
55.8360 |
58.4360 |
57.5200 |
| 2022-09-16 |
55.7873 |
19,180.0714 |
56.3540 |
54.6220 |
56.8690 |
55.9120 |
| 2022-09-15 |
58.1985 |
30,411.4531 |
60.1720 |
56.3500 |
60.8300 |
56.3500 |
| 2022-09-14 |
59.6312 |
18,986.7998 |
59.0960 |
58.3080 |
61.0820 |
59.9770 |
| 2022-09-13 |
62.9054 |
49,721.4310 |
61.3830 |
58.3500 |
67.4300 |
58.9880 |
| 2022-09-12 |
61.4318 |
11,178.3318 |
62.2020 |
60.1810 |
63.1630 |
61.1660 |
| 2022-09-11 |
62.8569 |
12,750.0921 |
63.2150 |
61.7760 |
64.4080 |
62.7340 |
| 2022-09-10 |
62.1803 |
7,872.0457 |
61.1080 |
60.6010 |
64.6350 |
63.9920 |
| 2022-09-09 |
60.5035 |
21,257.2545 |
57.9750 |
57.7640 |
61.9160 |
61.2360 |
| 2022-09-08 |
57.0872 |
24,644.6247 |
57.3340 |
56.0700 |
58.5790 |
58.0730 |
| 2022-09-07 |
54.6604 |
25,221.4007 |
54.1010 |
52.9660 |
58.1470 |
58.1460 |
| 2022-09-06 |
58.9406 |
35,959.9103 |
60.4660 |
54.1550 |
62.6890 |
55.0790 |
| 2022-09-05 |
60.0510 |
23,009.7367 |
60.8840 |
59.2480 |
61.6160 |
60.3360 |
| 2022-09-04 |
59.7162 |
23,790.9937 |
60.1410 |
58.6330 |
60.7890 |
59.8110 |
| 2022-09-03 |
60.8288 |
37,964.0466 |
60.9600 |
59.4730 |
62.1700 |
60.1900 |
| 2022-09-02 |
59.5873 |
57,628.0439 |
57.5350 |
56.5020 |
62.4570 |
61.6980 |
| 2022-09-01 |
55.6064 |
30,453.8582 |
53.7370 |
53.2280 |
57.6080 |
56.9320 |
| 2022-08-31 |
54.4119 |
14,453.2299 |
53.0810 |
53.0810 |
55.2540 |
53.7120 |
| 2022-08-30 |
54.1420 |
16,863.0304 |
55.7620 |
51.8220 |
56.2230 |
52.9700 |
| 2022-08-29 |
55.0186 |
16,476.0140 |
53.3920 |
52.5050 |
56.6920 |
55.3390 |
| 2022-08-28 |
54.2746 |
34,361.8916 |
52.9650 |
52.4900 |
56.0580 |
54.8360 |
| 2022-08-27 |
52.5169 |
11,330.7378 |
52.6530 |
51.7120 |
53.0220 |
52.9800 |
| 2022-08-26 |
55.6855 |
18,687.0993 |
56.5880 |
53.0990 |
58.2700 |
53.8400 |
| 2022-08-25 |
56.6905 |
10,878.4006 |
56.3590 |
55.8420 |
57.5170 |
56.9670 |