Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
38.7109 |
32,515.4420 |
39.2910 |
38.0630 |
39.6500 |
38.5030 |
| 2025-07-06 |
38.3352 |
14,737.9980 |
39.1570 |
37.6350 |
39.1570 |
39.0650 |
| 2025-07-05 |
39.5660 |
13,479.0674 |
40.1200 |
38.4940 |
40.6680 |
38.6620 |
| 2025-07-04 |
40.5780 |
32,614.7730 |
40.8780 |
39.1270 |
42.0100 |
40.1270 |
| 2025-07-03 |
39.2132 |
11,185.0678 |
38.9640 |
38.5270 |
40.1380 |
40.0180 |
| 2025-07-02 |
38.0043 |
13,685.1932 |
36.8760 |
36.7610 |
39.0680 |
38.9390 |
| 2025-07-01 |
37.0095 |
18,061.1930 |
38.2700 |
36.3640 |
38.4410 |
36.9450 |
| 2025-06-30 |
39.9404 |
8,608.9298 |
40.0640 |
39.5020 |
40.4730 |
39.5500 |
| 2025-06-29 |
39.5350 |
5,713.7634 |
38.9560 |
38.6880 |
39.9660 |
39.7230 |
| 2025-06-28 |
37.9685 |
15,649.0800 |
38.5490 |
37.4990 |
38.7760 |
38.7690 |
| 2025-06-27 |
39.2853 |
11,951.7725 |
39.1730 |
38.5510 |
39.9880 |
38.6880 |
| 2025-06-26 |
39.5122 |
35,526.9982 |
41.3230 |
38.8290 |
41.6470 |
39.0420 |
| 2025-06-25 |
42.5680 |
10,876.8430 |
42.6340 |
41.7160 |
43.2680 |
41.7160 |
| 2025-06-24 |
42.0994 |
9,954.4609 |
41.4760 |
41.3090 |
42.8200 |
42.5290 |
| 2025-06-23 |
38.8152 |
20,665.1262 |
38.1680 |
37.7690 |
40.7870 |
40.6050 |
| 2025-06-22 |
38.3194 |
22,296.6663 |
39.4860 |
36.4100 |
40.0820 |
37.2810 |
| 2025-06-21 |
40.3617 |
8,769.1913 |
40.1990 |
38.7650 |
41.3140 |
39.0450 |
| 2025-06-20 |
41.7122 |
3,775.3080 |
41.6750 |
41.0030 |
42.0890 |
41.8420 |
| 2025-06-19 |
41.6382 |
6,720.1490 |
42.1370 |
41.1000 |
42.2780 |
41.6670 |
| 2025-06-18 |
42.1347 |
7,100.9461 |
41.3820 |
41.0450 |
42.8500 |
42.7050 |
| 2025-06-17 |
42.2563 |
5,170.1859 |
43.0130 |
41.7090 |
43.0480 |
41.9010 |
| 2025-06-16 |
44.8226 |
13,920.8753 |
43.2850 |
43.1220 |
46.2750 |
44.8940 |
| 2025-06-15 |
43.8764 |
802.8144 |
44.1130 |
43.4970 |
44.4980 |
44.0930 |
| 2025-06-14 |
44.3550 |
10,019.8037 |
44.9870 |
43.5940 |
45.3270 |
43.9400 |
| 2025-06-13 |
45.7818 |
22,725.1120 |
48.0510 |
44.4980 |
48.0510 |
45.4290 |
| 2025-06-12 |
49.2085 |
16,278.0112 |
49.8520 |
47.5170 |
50.7630 |
49.4830 |
| 2025-06-11 |
50.4817 |
9,742.1084 |
51.6880 |
49.0640 |
51.7140 |
50.6660 |
| 2025-06-10 |
51.0612 |
1,932.3312 |
51.3800 |
50.2400 |
51.3890 |
50.2600 |
| 2025-06-09 |
49.6394 |
3,046.9469 |
48.4130 |
48.4130 |
50.3960 |
49.9860 |
| 2025-06-08 |
49.8034 |
4,879.3876 |
50.4910 |
48.6970 |
50.6800 |
48.7080 |
| 2025-06-07 |
47.9080 |
3,213.4442 |
47.9300 |
47.3420 |
48.8150 |
48.5370 |
| 2025-06-06 |
48.2931 |
8,362.5708 |
47.3420 |
46.3600 |
49.6960 |
48.2800 |
| 2025-06-05 |
49.7529 |
12,111.4786 |
50.2050 |
48.1980 |
50.8480 |
49.2160 |
| 2025-06-04 |
52.2361 |
23,140.6351 |
54.3110 |
50.0010 |
54.3110 |
50.0010 |
| 2025-06-03 |
53.8482 |
5,746.8344 |
53.6860 |
52.8300 |
55.1430 |
53.7830 |
| 2025-06-02 |
53.0521 |
4,926.3481 |
53.0830 |
52.1160 |
53.9090 |
52.9970 |
| 2025-06-01 |
50.9795 |
24,922.3728 |
50.0150 |
49.0600 |
52.7230 |
50.5650 |
| 2025-05-31 |
47.1720 |
17,196.5674 |
47.3690 |
45.0460 |
50.2090 |
49.8870 |
| 2025-05-30 |
50.8784 |
9,043.1068 |
52.6660 |
49.2510 |
53.5160 |
49.4790 |
| 2025-05-29 |
54.3081 |
1,867.3814 |
53.2730 |
52.7220 |
55.6140 |
53.3560 |
| 2025-05-28 |
51.5511 |
3,092.0317 |
51.3080 |
50.0390 |
53.8350 |
51.5150 |
| 2025-05-27 |
53.9688 |
10,357.9202 |
53.7560 |
50.5730 |
55.7220 |
51.8160 |
| 2025-05-26 |
53.2745 |
9,326.4619 |
55.0520 |
50.6010 |
56.2040 |
53.6100 |
| 2025-05-25 |
50.4896 |
9,262.5673 |
49.2220 |
46.8900 |
51.8330 |
51.7860 |
| 2025-05-24 |
47.1716 |
1,089.5639 |
46.8910 |
46.5730 |
47.7080 |
47.4790 |
| 2025-05-23 |
48.6151 |
2,829.4122 |
48.7630 |
46.9840 |
50.2510 |
47.9920 |
| 2025-05-22 |
43.5156 |
2,095.8755 |
42.7780 |
42.7650 |
44.4940 |
44.1390 |
| 2025-05-21 |
41.0650 |
675.3208 |
40.9000 |
40.6760 |
41.7740 |
41.6090 |
| 2025-05-20 |
40.7846 |
212.1132 |
40.7590 |
40.7590 |
41.0050 |
41.0050 |
| 2025-05-19 |
39.5996 |
214.5712 |
40.0160 |
39.0780 |
40.7860 |
40.7860 |