Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
47.4863 |
3,654.9256 |
47.3420 |
46.3600 |
48.2940 |
48.1380 |
| 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 |
| 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 |