Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
356.4134 |
2,727.1672 |
338.3700 |
335.7700 |
368.7200 |
358.6800 |
| 2025-12-03 |
340.6159 |
6,421.3494 |
311.1700 |
301.7700 |
379.1800 |
352.8000 |
| 2025-12-02 |
335.9002 |
5,679.9879 |
344.5900 |
314.7900 |
382.6000 |
320.2300 |
| 2025-12-01 |
364.1975 |
8,715.6497 |
428.8100 |
321.6600 |
430.1600 |
345.9000 |
| 2025-11-30 |
446.1672 |
1,986.8644 |
460.3600 |
437.7000 |
467.9500 |
443.7500 |
| 2025-11-29 |
450.0140 |
2,186.6769 |
450.0500 |
435.8300 |
471.1400 |
454.4100 |
| 2025-11-28 |
471.5727 |
1,094.7595 |
486.7600 |
449.1900 |
488.9800 |
466.1200 |
| 2025-11-27 |
513.0526 |
769.6387 |
528.2100 |
484.9900 |
551.0500 |
484.9900 |
| 2025-11-26 |
510.2820 |
309.2542 |
513.5100 |
493.3800 |
527.6200 |
518.0200 |
| 2025-11-25 |
509.3495 |
651.4922 |
523.8500 |
487.9400 |
531.4400 |
496.2200 |
| 2025-11-24 |
551.2697 |
225.0771 |
571.0000 |
531.3800 |
585.7700 |
560.1500 |
| 2025-11-23 |
579.7488 |
1,220.1971 |
517.7700 |
515.2300 |
598.2900 |
570.6000 |
| 2025-11-22 |
513.1506 |
1,052.6996 |
545.5600 |
473.6800 |
545.9000 |
505.6200 |
| 2025-11-21 |
647.0718 |
482.1732 |
657.1200 |
600.6700 |
696.6000 |
623.3800 |
| 2025-11-20 |
677.4651 |
1,974.9957 |
665.0100 |
660.1100 |
710.9600 |
672.7000 |
| 2025-11-19 |
613.8993 |
913.0933 |
622.3100 |
582.3900 |
666.1200 |
666.1200 |
| 2025-11-18 |
601.6356 |
607.5876 |
611.6600 |
547.3600 |
628.3600 |
559.5900 |
| 2025-11-17 |
652.9043 |
2,712.6453 |
695.9800 |
620.0000 |
726.0200 |
646.4200 |
| 2025-11-16 |
700.5225 |
2,321.1641 |
666.7000 |
650.1600 |
736.0600 |
679.2700 |
| 2025-11-15 |
672.0667 |
1,318.7218 |
613.7700 |
600.0200 |
740.6700 |
667.7600 |
| 2025-11-14 |
545.5934 |
932.9938 |
517.0000 |
485.2900 |
597.8200 |
586.9600 |
| 2025-11-13 |
505.2074 |
68.9984 |
515.9900 |
495.3600 |
521.4300 |
497.9200 |
| 2025-11-12 |
477.2077 |
184.9309 |
437.4800 |
437.4800 |
540.7900 |
540.7900 |
| 2025-11-11 |
531.6431 |
103.4709 |
538.9400 |
477.5000 |
577.1900 |
490.2900 |
| 2025-11-10 |
641.8886 |
479.5853 |
611.8400 |
555.3400 |
677.1200 |
575.6100 |
| 2025-11-09 |
568.5325 |
44.9640 |
595.0900 |
533.1400 |
610.1600 |
610.1600 |
| 2025-11-08 |
578.1124 |
342.7158 |
651.2100 |
494.8400 |
660.0600 |
583.2500 |
| 2025-11-07 |
590.4270 |
326.9763 |
531.2100 |
531.2100 |
641.6900 |
641.6900 |
| 2025-11-06 |
522.1978 |
503.5495 |
486.6400 |
469.8300 |
542.9100 |
534.9300 |
| 2025-11-05 |
464.1449 |
593.8344 |
440.2500 |
410.4000 |
494.7600 |
490.2900 |
| 2025-11-04 |
454.1766 |
289.0757 |
428.1500 |
425.4200 |
478.3200 |
474.3900 |
| 2025-11-03 |
392.1126 |
230.4688 |
409.9600 |
382.3300 |
409.9600 |
387.6000 |
| 2025-11-02 |
428.7436 |
325.6210 |
409.2800 |
402.1800 |
439.1900 |
439.1900 |
| 2025-11-01 |
423.4582 |
778.9097 |
403.9600 |
394.7000 |
448.0000 |
420.7800 |
| 2025-10-31 |
379.9816 |
706.0438 |
342.5400 |
342.0000 |
438.5400 |
360.1800 |
| 2025-10-30 |
328.5909 |
1,943.5941 |
346.5300 |
301.7500 |
366.2400 |
340.5000 |
| 2025-10-29 |
324.6147 |
125.9863 |
317.1100 |
317.1100 |
352.1100 |
352.1100 |
| 2025-10-28 |
331.4406 |
164.4993 |
341.5800 |
324.1000 |
341.5800 |
325.1200 |
| 2025-10-27 |
358.9389 |
924.6097 |
345.0000 |
341.6100 |
367.4300 |
341.6100 |
| 2025-10-26 |
298.2131 |
78.0760 |
274.4400 |
274.4400 |
319.5800 |
316.6300 |
| 2025-10-25 |
269.5800 |
5.2800 |
269.5800 |
269.5800 |
269.5800 |
269.5800 |
| 2025-10-24 |
260.6756 |
218.7311 |
243.2000 |
243.2000 |
271.8200 |
254.8400 |
| 2025-10-23 |
244.5854 |
103.1698 |
238.0000 |
237.7800 |
247.1900 |
238.6700 |
| 2025-10-22 |
262.2144 |
439.0859 |
266.9400 |
226.8400 |
279.4800 |
226.8400 |
| 2025-10-21 |
273.9252 |
563.6361 |
265.3800 |
249.4200 |
309.2900 |
273.7800 |
| 2025-10-20 |
241.0906 |
94.3394 |
241.3300 |
233.6000 |
248.2100 |
241.3000 |
| 2025-10-19 |
221.4759 |
178.9162 |
225.5200 |
214.1500 |
231.8500 |
231.8500 |
| 2025-10-18 |
220.1754 |
173.4059 |
213.7000 |
213.7000 |
225.4800 |
218.7400 |
| 2025-10-17 |
211.8834 |
312.8326 |
215.2100 |
208.1500 |
229.9700 |
222.8700 |
| 2025-10-16 |
226.3596 |
208.7355 |
228.2500 |
209.7300 |
246.0000 |
214.6300 |