Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-01 |
45.2351 |
2,708.5434 |
45.1150 |
43.9430 |
47.6170 |
47.3030 |
| 2023-01-31 |
45.2099 |
1,826.5800 |
44.5220 |
44.1320 |
45.8650 |
44.7430 |
| 2023-01-30 |
44.8344 |
4,111.9013 |
47.2590 |
43.7410 |
47.4390 |
44.2150 |
| 2023-01-29 |
47.0606 |
2,140.2463 |
45.3140 |
45.0000 |
48.0100 |
47.3360 |
| 2023-01-28 |
45.5762 |
1,383.5984 |
46.5070 |
44.6570 |
47.0130 |
45.0140 |
| 2023-01-27 |
46.0602 |
1,422.2060 |
46.7710 |
45.4050 |
47.0780 |
46.4070 |
| 2023-01-26 |
45.5466 |
2,032.1074 |
45.4840 |
44.6150 |
46.9520 |
46.8910 |
| 2023-01-25 |
44.4621 |
2,620.7423 |
44.4550 |
43.5140 |
46.2870 |
46.1230 |
| 2023-01-24 |
46.4317 |
2,734.9456 |
46.9390 |
43.4420 |
48.3690 |
44.4800 |
| 2023-01-23 |
47.4152 |
3,463.7275 |
47.2270 |
46.4650 |
48.5170 |
47.1420 |
| 2023-01-22 |
48.0066 |
2,172.4711 |
48.0100 |
46.3320 |
49.0740 |
47.3550 |
| 2023-01-21 |
48.6219 |
4,436.6099 |
48.1140 |
47.4170 |
49.6790 |
48.7850 |
| 2023-01-20 |
45.8957 |
3,550.3838 |
44.4000 |
44.1340 |
48.7300 |
47.8300 |
| 2023-01-19 |
44.0873 |
6,301.5234 |
42.8030 |
42.7000 |
45.1110 |
44.5750 |
| 2023-01-18 |
43.5668 |
6,973.5543 |
44.6170 |
40.8800 |
45.8130 |
42.8750 |
| 2023-01-17 |
44.1707 |
8,906.5200 |
42.5720 |
41.9180 |
45.6790 |
44.8520 |
| 2023-01-16 |
43.4572 |
6,763.3869 |
44.8680 |
41.4510 |
46.0880 |
42.8000 |
| 2023-01-15 |
45.5766 |
3,122.0167 |
46.6750 |
44.2800 |
47.0980 |
44.9280 |
| 2023-01-14 |
46.6100 |
5,532.7488 |
45.4140 |
44.2160 |
48.6680 |
46.4160 |
| 2023-01-13 |
44.8105 |
3,207.7515 |
45.3850 |
43.8380 |
45.8880 |
45.2830 |
| 2023-01-12 |
44.7026 |
2,538.1608 |
44.2540 |
42.7100 |
45.9640 |
45.3900 |
| 2023-01-11 |
43.6027 |
2,734.1227 |
43.9470 |
42.5130 |
44.4510 |
43.5140 |
| 2023-01-10 |
43.0080 |
3,890.5632 |
43.1110 |
42.1720 |
44.1880 |
43.8790 |
| 2023-01-09 |
43.7651 |
4,635.2655 |
42.7310 |
42.5840 |
44.7650 |
43.3880 |
| 2023-01-08 |
41.6600 |
2,286.8221 |
41.5490 |
41.0320 |
42.5270 |
42.3600 |
| 2023-01-07 |
41.8077 |
7,355.8711 |
41.4710 |
40.7830 |
42.9100 |
41.5770 |
| 2023-01-06 |
40.1076 |
7,822.0298 |
39.7880 |
38.7120 |
41.6500 |
41.4000 |
| 2023-01-05 |
40.3992 |
4,253.3007 |
40.7820 |
39.6510 |
41.1000 |
39.9970 |
| 2023-01-04 |
40.7176 |
3,910.3014 |
40.0260 |
39.9570 |
41.5350 |
40.2930 |
| 2023-01-03 |
39.8827 |
3,029.3429 |
39.5420 |
39.3730 |
40.5340 |
39.8550 |
| 2023-01-02 |
38.2085 |
4,894.3451 |
37.2400 |
36.5670 |
40.1530 |
39.7320 |
| 2023-01-01 |
36.9290 |
1,884.7146 |
37.2470 |
36.5290 |
37.4930 |
37.2280 |
| 2022-12-31 |
37.9894 |
655.8917 |
37.9830 |
37.6790 |
38.4710 |
37.6790 |
| 2022-12-30 |
37.6606 |
2,351.4726 |
38.0420 |
36.9280 |
38.1860 |
37.6700 |
| 2022-12-29 |
37.9126 |
3,030.1760 |
37.4660 |
37.2510 |
38.3550 |
37.8730 |
| 2022-12-28 |
37.7601 |
3,870.2867 |
38.8390 |
36.9470 |
39.0590 |
37.1560 |
| 2022-12-27 |
39.1483 |
2,112.9592 |
40.3360 |
37.9150 |
40.5170 |
38.7740 |
| 2022-12-26 |
40.1093 |
1,812.3235 |
39.9650 |
39.8250 |
40.4360 |
39.8770 |
| 2022-12-25 |
39.9978 |
1,500.2842 |
39.6850 |
39.3610 |
40.3650 |
39.8950 |
| 2022-12-24 |
39.4991 |
2,471.7147 |
39.3860 |
39.0020 |
40.0650 |
39.9710 |
| 2022-12-23 |
39.6334 |
3,479.1143 |
39.3360 |
38.9770 |
40.1000 |
39.3660 |
| 2022-12-22 |
40.3337 |
4,030.5353 |
41.4180 |
38.6500 |
41.7660 |
39.4190 |
| 2022-12-21 |
41.8077 |
3,169.3539 |
42.1100 |
41.0710 |
42.8180 |
41.4270 |
| 2022-12-20 |
42.1293 |
1,782.0059 |
42.0500 |
41.4860 |
42.9070 |
42.2430 |
| 2022-12-19 |
43.7501 |
6,268.8414 |
43.4570 |
41.4860 |
45.5920 |
42.2880 |
| 2022-12-18 |
43.1676 |
1,604.2094 |
43.0020 |
42.4790 |
43.9430 |
43.6940 |
| 2022-12-17 |
41.5923 |
5,563.4539 |
41.0100 |
39.9260 |
42.8340 |
42.5830 |
| 2022-12-16 |
43.4787 |
7,440.6925 |
45.8560 |
40.2610 |
46.2100 |
41.2160 |
| 2022-12-15 |
47.0092 |
8,092.8991 |
46.3490 |
45.7630 |
47.6440 |
45.9810 |
| 2022-12-14 |
46.9839 |
1,144.4459 |
46.3960 |
46.0420 |
47.6560 |
46.7730 |