Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
21.2067 |
3,438.8054 |
22.3790 |
20.5690 |
22.5330 |
21.3170 |
| 2024-04-29 |
22.2350 |
2,812.3064 |
22.5290 |
21.8000 |
22.7340 |
22.1440 |
| 2024-04-28 |
23.2348 |
1,517.6521 |
23.2520 |
22.9070 |
23.6100 |
22.9290 |
| 2024-04-27 |
22.8017 |
1,212.0695 |
22.9460 |
22.2470 |
23.2330 |
23.2050 |
| 2024-04-26 |
22.9791 |
1,657.5196 |
23.3730 |
22.6230 |
23.4090 |
22.9190 |
| 2024-04-25 |
22.9653 |
1,930.1454 |
22.8490 |
22.3210 |
23.5900 |
23.3790 |
| 2024-04-24 |
24.0213 |
2,982.0758 |
23.9420 |
22.8550 |
24.4180 |
23.1020 |
| 2024-04-23 |
24.1341 |
2,886.4161 |
24.3310 |
23.6340 |
24.4400 |
24.0170 |
| 2024-04-22 |
23.4295 |
5,578.9409 |
22.7380 |
22.6890 |
24.2450 |
24.1340 |
| 2024-04-21 |
22.7688 |
5,920.5765 |
23.0870 |
22.4360 |
23.8200 |
22.8320 |
| 2024-04-20 |
22.6283 |
750.8858 |
22.2280 |
22.0270 |
23.3690 |
23.1880 |
| 2024-04-19 |
22.0476 |
2,910.6201 |
21.9970 |
20.2890 |
22.8680 |
22.4740 |
| 2024-04-18 |
21.3146 |
3,010.8824 |
21.0340 |
20.4300 |
22.0040 |
21.9950 |
| 2024-04-17 |
20.9012 |
3,608.2999 |
21.4240 |
20.0090 |
21.5540 |
20.4130 |
| 2024-04-16 |
21.1095 |
1,850.7251 |
21.2210 |
20.4030 |
21.7370 |
21.1360 |
| 2024-04-15 |
21.9311 |
7,194.3220 |
21.8530 |
20.4820 |
22.9090 |
20.9120 |
| 2024-04-14 |
20.9655 |
28,747.8458 |
20.4280 |
19.8460 |
21.9960 |
21.9580 |
| 2024-04-13 |
21.0565 |
16,738.3986 |
23.1720 |
18.0110 |
23.7790 |
20.5180 |
| 2024-04-12 |
23.4942 |
17,285.4409 |
26.5430 |
21.2810 |
27.0020 |
23.1790 |
| 2024-04-11 |
26.7974 |
1,682.9882 |
27.0660 |
26.3750 |
27.2560 |
26.5020 |
| 2024-04-10 |
26.6586 |
3,828.5328 |
27.6510 |
26.0160 |
27.8470 |
27.0200 |
| 2024-04-09 |
28.2608 |
2,990.9703 |
28.5490 |
27.5140 |
28.8580 |
28.0650 |
| 2024-04-08 |
28.2424 |
3,179.8242 |
27.9130 |
27.3800 |
28.7060 |
28.5840 |
| 2024-04-07 |
27.9559 |
2,583.1701 |
27.5380 |
27.4540 |
28.1740 |
27.7400 |
| 2024-04-06 |
27.4746 |
840.1523 |
27.2910 |
27.1670 |
27.7210 |
27.4270 |
| 2024-04-05 |
27.3561 |
26,185.9982 |
27.7080 |
26.5070 |
27.7880 |
27.3860 |
| 2024-04-04 |
27.7797 |
29,022.0017 |
27.2230 |
26.7610 |
28.2480 |
27.6170 |
| 2024-04-03 |
27.4678 |
9,475.6572 |
27.6730 |
26.7070 |
28.4160 |
27.2920 |
| 2024-04-02 |
27.6545 |
5,579.0727 |
28.9670 |
27.0020 |
28.9770 |
27.7300 |
| 2024-04-01 |
28.7981 |
4,658.9526 |
30.4980 |
27.9370 |
30.6110 |
28.5890 |
| 2024-03-31 |
30.3668 |
1,913.1023 |
30.1530 |
24.1020 |
30.7860 |
30.3710 |
| 2024-03-30 |
30.2491 |
1,626.1655 |
30.7300 |
30.0210 |
30.7730 |
30.3810 |
| 2024-03-29 |
30.7070 |
7,720.8133 |
30.8340 |
30.0690 |
31.5260 |
30.1070 |
| 2024-03-28 |
31.0913 |
3,550.7892 |
31.0370 |
30.3440 |
31.7780 |
31.0160 |
| 2024-03-27 |
30.9323 |
6,331.1528 |
31.6810 |
29.7940 |
32.0650 |
31.1590 |
| 2024-03-26 |
31.2927 |
5,829.0609 |
30.4280 |
30.3620 |
31.9460 |
31.5790 |
| 2024-03-25 |
30.0022 |
2,886.6879 |
29.8040 |
29.5500 |
30.6290 |
30.5010 |
| 2024-03-24 |
29.1131 |
3,708.4090 |
28.6930 |
28.5790 |
29.8730 |
29.7530 |
| 2024-03-23 |
28.8957 |
5,848.2897 |
28.8620 |
28.2250 |
29.5580 |
29.0390 |
| 2024-03-22 |
28.8243 |
8,625.6969 |
29.4080 |
27.8350 |
29.6910 |
28.7200 |
| 2024-03-21 |
29.0015 |
10,572.7715 |
28.3310 |
28.2220 |
29.8840 |
29.4270 |
| 2024-03-20 |
26.2633 |
14,022.8416 |
25.0260 |
24.3260 |
28.5480 |
28.5100 |
| 2024-03-19 |
25.5606 |
11,052.2510 |
27.5540 |
24.4170 |
27.8740 |
26.6850 |
| 2024-03-18 |
27.9361 |
8,777.6343 |
29.2920 |
26.9560 |
29.5070 |
27.0770 |
| 2024-03-17 |
28.9893 |
4,104.0082 |
29.2270 |
27.3480 |
29.9180 |
29.8160 |
| 2024-03-16 |
30.7149 |
3,848.9148 |
31.5070 |
28.3800 |
39.2470 |
28.6620 |
| 2024-03-15 |
31.3876 |
9,795.9613 |
34.1110 |
29.1530 |
35.1780 |
31.5200 |
| 2024-03-14 |
34.0343 |
6,387.1104 |
34.8820 |
32.5680 |
35.5470 |
33.0020 |
| 2024-03-13 |
34.4898 |
4,771.4880 |
34.1610 |
33.0660 |
35.6830 |
34.7450 |
| 2024-03-12 |
33.3775 |
5,515.6682 |
34.9000 |
31.2180 |
35.1260 |
33.1130 |