Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
41.0661 |
194.0965 |
40.3750 |
39.7150 |
41.8160 |
39.7150 |
| 2025-05-17 |
40.5214 |
628.1266 |
40.2750 |
39.6020 |
41.4420 |
40.1360 |
| 2025-05-16 |
41.0895 |
8,058.6197 |
41.5900 |
40.4230 |
42.0610 |
40.4910 |
| 2025-05-15 |
40.5974 |
78.0750 |
41.8590 |
39.8100 |
42.0910 |
40.0430 |
| 2025-05-14 |
41.2115 |
320.9471 |
43.1930 |
40.4700 |
43.4330 |
41.2110 |
| 2025-05-13 |
42.5586 |
474.1916 |
44.0230 |
41.5020 |
44.1420 |
43.0650 |
| 2025-05-12 |
43.3775 |
245.6717 |
44.8720 |
41.7780 |
45.1490 |
43.7780 |
| 2025-05-11 |
42.0361 |
548.2346 |
43.5190 |
41.0890 |
44.2580 |
43.6910 |
| 2025-05-10 |
42.2865 |
655.3464 |
41.7750 |
40.7830 |
43.3710 |
41.0570 |
| 2025-05-09 |
42.0268 |
1,200.4528 |
41.8310 |
38.4620 |
42.7860 |
41.0740 |
| 2025-05-08 |
40.4207 |
1,008.9039 |
40.2790 |
39.0860 |
41.2660 |
40.6490 |
| 2025-05-07 |
37.3250 |
2,009.1550 |
37.6390 |
35.4940 |
38.5300 |
38.1450 |
| 2025-05-06 |
35.7178 |
608.4031 |
36.4600 |
34.3430 |
36.4600 |
35.7130 |
| 2025-05-05 |
36.0955 |
185.4211 |
35.3920 |
35.3690 |
36.9560 |
36.3920 |
| 2025-05-04 |
35.1023 |
159.6846 |
35.5380 |
34.2590 |
35.9400 |
34.7360 |
| 2025-05-03 |
35.6834 |
39.4719 |
36.0750 |
35.0950 |
36.5530 |
35.6490 |
| 2025-05-02 |
36.5300 |
853.4485 |
37.0640 |
35.7250 |
37.1490 |
36.1730 |
| 2025-05-01 |
35.4158 |
392.6731 |
35.8190 |
34.7280 |
36.8240 |
36.4940 |
| 2025-04-30 |
35.0701 |
269.4355 |
34.2380 |
33.9270 |
36.1340 |
36.0060 |
| 2025-04-29 |
35.5587 |
68.6629 |
35.0520 |
34.6900 |
36.0620 |
34.7770 |
| 2025-04-28 |
34.4342 |
13,185.4089 |
32.5550 |
30.4330 |
39.6450 |
35.3320 |
| 2025-04-27 |
32.7796 |
2,674.0132 |
33.3720 |
32.3000 |
33.5470 |
32.3460 |
| 2025-04-26 |
30.4526 |
3,081.1493 |
34.2000 |
30.0070 |
34.8430 |
33.4000 |
| 2025-04-25 |
32.9424 |
203.8400 |
34.1090 |
30.4960 |
34.8200 |
34.1220 |
| 2025-04-24 |
27.0301 |
7,149.4795 |
34.1410 |
20.7770 |
34.1410 |
33.8600 |
| 2025-04-23 |
33.5009 |
4,200.3292 |
32.7110 |
31.2890 |
34.0590 |
33.9740 |
| 2025-04-22 |
31.1375 |
1,183.4521 |
31.2060 |
30.7770 |
32.2650 |
32.2650 |
| 2025-04-21 |
31.7005 |
2,235.6150 |
30.7950 |
30.7770 |
32.0310 |
31.2450 |
| 2025-04-20 |
31.3353 |
60.9375 |
31.5940 |
30.2760 |
32.1750 |
30.6630 |
| 2025-04-19 |
31.2492 |
32.2134 |
31.0060 |
30.6430 |
31.7830 |
31.7080 |
| 2025-04-18 |
30.7613 |
1,014.5969 |
30.6070 |
29.7080 |
31.5740 |
31.4950 |
| 2025-04-17 |
30.5980 |
44.4485 |
30.9170 |
29.7800 |
31.3480 |
30.8170 |
| 2025-04-16 |
30.8470 |
23.2147 |
30.6590 |
29.7020 |
31.8530 |
31.2580 |
| 2025-04-15 |
30.6074 |
26.2543 |
30.9800 |
29.5720 |
32.0610 |
31.1170 |
| 2025-04-14 |
32.8655 |
28.6990 |
34.8750 |
31.1470 |
35.6900 |
31.1470 |
| 2025-04-13 |
35.6788 |
32.2632 |
37.6890 |
34.0100 |
37.7060 |
36.8160 |
| 2025-04-12 |
36.5333 |
39.7718 |
37.2850 |
35.3150 |
37.7330 |
35.8070 |
| 2025-04-11 |
37.2426 |
1,891.8100 |
35.8150 |
33.4100 |
39.0900 |
36.9410 |
| 2025-04-10 |
33.9337 |
1,101.1780 |
36.8900 |
23.8200 |
37.1260 |
34.5950 |
| 2025-04-09 |
35.0548 |
26,452.2959 |
36.2900 |
32.3340 |
37.0900 |
35.7890 |
| 2025-04-08 |
34.8522 |
341.3384 |
35.3870 |
33.9860 |
36.0900 |
35.0000 |
| 2025-04-07 |
31.0097 |
10,044.9623 |
35.7330 |
28.5620 |
36.8310 |
32.2050 |
| 2025-04-06 |
37.5978 |
1,512.9270 |
37.4060 |
36.5190 |
38.5800 |
37.5140 |
| 2025-04-05 |
38.2529 |
1,672.7246 |
39.4130 |
36.6200 |
40.0800 |
37.1820 |
| 2025-04-04 |
39.3018 |
1,811.1664 |
38.9380 |
38.2460 |
40.7740 |
39.9070 |
| 2025-04-03 |
38.7180 |
1,406.9311 |
38.7220 |
37.3230 |
39.7650 |
38.2330 |
| 2025-04-02 |
40.2742 |
1,393.4611 |
40.5310 |
39.2420 |
41.2230 |
39.6900 |
| 2025-04-01 |
40.3993 |
2,983.7593 |
39.2770 |
38.3490 |
42.2590 |
40.5010 |
| 2025-03-31 |
37.8550 |
923.9496 |
37.4480 |
36.8890 |
38.8510 |
37.5390 |
| 2025-03-30 |
36.5275 |
1,405.7664 |
36.4450 |
35.6550 |
37.7800 |
37.6210 |