Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
286.6155 |
668.7222 |
295.3800 |
278.9300 |
295.3800 |
286.8600 |
| 2026-02-02 |
303.5482 |
1,295.0494 |
306.6700 |
292.7400 |
321.0600 |
298.4500 |
| 2026-02-01 |
298.8725 |
1,100.4274 |
304.1200 |
286.4100 |
309.7400 |
295.2400 |
| 2026-01-31 |
327.2973 |
312.0282 |
339.2100 |
321.3200 |
340.1500 |
324.9300 |
| 2026-01-30 |
334.9053 |
1,108.1863 |
353.2800 |
321.3400 |
355.7900 |
340.7100 |
| 2026-01-29 |
366.3451 |
406.8524 |
370.7200 |
361.6000 |
372.4100 |
364.6200 |
| 2026-01-28 |
391.0596 |
1,024.0076 |
398.6800 |
373.0000 |
400.7100 |
377.4800 |
| 2026-01-27 |
378.0417 |
1,607.5721 |
367.3900 |
364.8800 |
396.5000 |
395.0000 |
| 2026-01-26 |
343.4773 |
325.7467 |
331.1200 |
328.7900 |
354.2000 |
350.3800 |
| 2026-01-25 |
352.6166 |
240.7349 |
360.9600 |
342.8600 |
364.7100 |
343.7600 |
| 2026-01-24 |
373.9540 |
158.3362 |
367.9600 |
366.8900 |
384.4500 |
374.0200 |
| 2026-01-23 |
365.0387 |
278.8212 |
365.8600 |
355.9100 |
374.3000 |
365.9500 |
| 2026-01-22 |
360.3325 |
1,397.6407 |
355.9000 |
353.3400 |
368.3600 |
365.9300 |
| 2026-01-21 |
355.9709 |
188.3069 |
349.8400 |
349.8400 |
362.4900 |
359.5400 |
| 2026-01-20 |
356.8398 |
1,820.6795 |
369.5300 |
343.6500 |
371.2200 |
344.7300 |
| 2026-01-19 |
366.2450 |
2,058.0327 |
374.7800 |
336.8800 |
379.2500 |
375.1500 |
| 2026-01-18 |
393.6925 |
825.7636 |
402.8500 |
386.5900 |
402.8500 |
387.7800 |
| 2026-01-17 |
404.7101 |
476.9596 |
408.0600 |
397.5900 |
410.7500 |
399.4900 |
| 2026-01-16 |
408.9303 |
287.2371 |
415.2400 |
401.8400 |
415.8800 |
408.8300 |
| 2026-01-15 |
428.2435 |
876.9680 |
447.1800 |
410.9300 |
447.1800 |
415.3600 |
| 2026-01-14 |
415.0530 |
328.1669 |
406.6600 |
406.6600 |
424.0500 |
419.4100 |
| 2026-01-13 |
403.0277 |
310.8309 |
411.1000 |
396.3600 |
412.0400 |
407.2800 |
| 2026-01-12 |
402.3557 |
1,748.9610 |
380.9700 |
380.8000 |
417.3800 |
408.5600 |
| 2026-01-11 |
386.4198 |
3,446.9561 |
373.5000 |
373.5000 |
400.0000 |
389.4900 |
| 2026-01-10 |
386.5485 |
1,257.5660 |
417.5900 |
363.0800 |
417.5900 |
375.3800 |
| 2026-01-09 |
432.1829 |
810.8775 |
428.4000 |
417.8800 |
449.6000 |
420.8000 |
| 2026-01-08 |
425.8223 |
3,244.6423 |
469.2300 |
382.7900 |
483.9900 |
436.3500 |
| 2026-01-07 |
493.5383 |
87.5598 |
502.0400 |
491.3700 |
506.4800 |
494.0100 |
| 2026-01-06 |
502.2714 |
698.2591 |
504.6100 |
492.0400 |
528.3800 |
497.6600 |
| 2026-01-05 |
494.4327 |
737.7632 |
501.3700 |
486.7100 |
508.4200 |
500.1000 |
| 2026-01-04 |
508.3924 |
347.9219 |
511.6700 |
503.2300 |
517.0500 |
506.5600 |
| 2026-01-03 |
508.3616 |
1,292.6963 |
493.1800 |
490.6100 |
519.1400 |
508.1600 |
| 2026-01-02 |
512.5495 |
1,273.1858 |
525.8700 |
482.8600 |
534.4300 |
486.8900 |
| 2026-01-01 |
523.4156 |
519.3403 |
510.9300 |
507.3900 |
534.1600 |
524.1300 |
| 2025-12-31 |
520.4030 |
639.1043 |
529.4100 |
498.2900 |
531.5200 |
507.3600 |
| 2025-12-30 |
535.4826 |
1,932.3987 |
538.3400 |
525.8700 |
545.0900 |
530.8200 |
| 2025-12-29 |
528.3958 |
1,462.2439 |
532.4700 |
507.3500 |
556.0100 |
546.9500 |
| 2025-12-28 |
524.5193 |
1,061.2566 |
518.8200 |
511.0800 |
541.0500 |
526.8000 |
| 2025-12-27 |
494.6431 |
2,570.7207 |
447.0200 |
444.9200 |
517.5300 |
512.5800 |
| 2025-12-26 |
442.0848 |
1,133.6682 |
436.4700 |
436.3900 |
449.0700 |
443.2600 |
| 2025-12-25 |
445.1984 |
777.3164 |
450.4400 |
439.3900 |
453.5700 |
442.4200 |
| 2025-12-24 |
410.0931 |
390.1140 |
418.8100 |
404.4000 |
419.9700 |
413.6500 |
| 2025-12-23 |
419.5476 |
825.5065 |
431.0300 |
411.0500 |
438.7100 |
416.0500 |
| 2025-12-22 |
447.2010 |
575.8923 |
442.3100 |
438.7700 |
456.0600 |
447.1500 |
| 2025-12-21 |
441.6975 |
936.9453 |
447.4200 |
428.8400 |
450.5300 |
442.5300 |
| 2025-12-20 |
445.5480 |
559.3500 |
442.9300 |
433.6800 |
453.6600 |
451.3000 |
| 2025-12-19 |
415.1781 |
2,361.2684 |
388.1000 |
386.5400 |
444.6900 |
442.2000 |
| 2025-12-18 |
390.9813 |
1,303.4605 |
376.9400 |
372.3100 |
402.7500 |
396.6500 |
| 2025-12-17 |
395.4126 |
962.2827 |
404.1300 |
384.7800 |
408.0000 |
403.6400 |
| 2025-12-16 |
396.7041 |
2,194.6969 |
415.0200 |
374.4900 |
416.3000 |
408.7000 |