Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
31.1442 |
1,904.3165 |
31.2130 |
30.5130 |
31.4940 |
30.9560 |
| 2024-09-20 |
31.2234 |
4,186.9521 |
31.6370 |
30.3790 |
32.4350 |
31.2180 |
| 2024-09-19 |
31.5534 |
1,868.2166 |
30.5990 |
30.5310 |
32.2910 |
31.6720 |
| 2024-09-18 |
29.6578 |
2,232.4882 |
29.7680 |
28.9890 |
30.4960 |
30.1310 |
| 2024-09-17 |
29.7323 |
1,257.4550 |
29.1880 |
28.9800 |
30.4690 |
29.8160 |
| 2024-09-16 |
29.1313 |
1,588.3900 |
29.1630 |
28.7290 |
29.6040 |
28.8950 |
| 2024-09-15 |
30.6408 |
2,438.8715 |
30.5930 |
29.6600 |
31.5140 |
29.7320 |
| 2024-09-14 |
30.5449 |
1,323.8262 |
30.5370 |
30.1560 |
31.0100 |
30.7970 |
| 2024-09-13 |
30.1288 |
3,422.1984 |
29.3080 |
29.2660 |
30.8060 |
30.6080 |
| 2024-09-12 |
29.6771 |
2,679.9096 |
29.6680 |
29.1940 |
30.3550 |
29.3200 |
| 2024-09-11 |
29.7468 |
3,112.4140 |
30.8020 |
29.1610 |
30.8020 |
29.6980 |
| 2024-09-10 |
30.1031 |
2,889.6325 |
29.2810 |
29.0080 |
30.9490 |
30.4360 |
| 2024-09-09 |
28.4115 |
3,318.4021 |
27.6990 |
27.4150 |
29.3380 |
29.3350 |
| 2024-09-08 |
27.6206 |
4,606.5012 |
27.7340 |
27.1070 |
28.1170 |
27.4680 |
| 2024-09-07 |
27.9358 |
2,269.2114 |
26.9660 |
26.9320 |
28.8610 |
28.2310 |
| 2024-09-06 |
27.4141 |
9,482.2212 |
28.8770 |
26.4600 |
29.3970 |
26.7010 |
| 2024-09-05 |
29.2393 |
2,236.1375 |
29.5810 |
28.6800 |
29.8210 |
28.7630 |
| 2024-09-04 |
28.9130 |
4,626.6137 |
28.7590 |
27.1960 |
30.0260 |
29.6810 |
| 2024-09-03 |
29.6760 |
4,468.0618 |
29.5180 |
28.7000 |
30.3640 |
29.2540 |
| 2024-09-02 |
29.0207 |
6,045.1335 |
29.3980 |
28.2020 |
29.6030 |
28.9330 |
| 2024-09-01 |
31.6281 |
2,198.8605 |
32.1620 |
30.6320 |
32.5240 |
31.1520 |
| 2024-08-31 |
32.7041 |
910.9248 |
33.0130 |
31.9900 |
33.1060 |
32.4090 |
| 2024-08-30 |
32.9030 |
3,200.5176 |
33.2580 |
31.8420 |
33.5400 |
33.2100 |
| 2024-08-29 |
34.0325 |
2,921.6574 |
33.6330 |
32.8570 |
34.5430 |
33.1400 |
| 2024-08-28 |
33.7046 |
16,348.4949 |
35.4320 |
32.6600 |
35.7510 |
33.8120 |
| 2024-08-27 |
36.6293 |
3,438.9710 |
36.6830 |
35.9290 |
37.2490 |
36.1610 |
| 2024-08-26 |
39.6699 |
4,224.3886 |
39.8140 |
37.5210 |
41.2960 |
38.0320 |
| 2024-08-25 |
40.9080 |
2,208.9071 |
43.0120 |
39.7710 |
43.0520 |
40.0830 |
| 2024-08-24 |
42.9596 |
4,570.2897 |
42.4630 |
41.0000 |
44.4820 |
42.7390 |
| 2024-08-23 |
40.6553 |
3,091.6919 |
41.4030 |
39.6580 |
42.3200 |
42.0340 |
| 2024-08-22 |
41.5590 |
1,161.2927 |
41.5010 |
41.0690 |
42.2290 |
41.5620 |
| 2024-08-21 |
42.1574 |
1,822.8503 |
41.5510 |
41.2040 |
43.0810 |
41.5050 |
| 2024-08-20 |
41.8687 |
1,900.6179 |
41.9380 |
41.1290 |
42.5010 |
41.5590 |
| 2024-08-19 |
42.1721 |
4,564.1193 |
42.7550 |
40.8670 |
43.5370 |
41.7320 |
| 2024-08-18 |
43.1493 |
3,120.6401 |
43.6370 |
41.9940 |
44.2160 |
42.4340 |
| 2024-08-17 |
43.1500 |
1,790.3816 |
42.3460 |
41.7810 |
44.3310 |
43.8080 |
| 2024-08-16 |
42.1589 |
1,899.3543 |
42.8250 |
41.4260 |
42.9800 |
42.6110 |
| 2024-08-15 |
41.9750 |
6,181.5254 |
42.2280 |
40.5310 |
43.1410 |
41.8420 |
| 2024-08-14 |
43.6508 |
5,304.7675 |
43.0800 |
42.2360 |
45.3740 |
42.3900 |
| 2024-08-13 |
41.7400 |
7,083.7834 |
43.4430 |
40.0830 |
44.0960 |
41.8200 |
| 2024-08-12 |
41.5863 |
7,450.1187 |
41.1930 |
40.1520 |
43.2230 |
42.1820 |
| 2024-08-11 |
40.8840 |
3,027.9267 |
41.2640 |
39.2920 |
41.7190 |
41.0120 |
| 2024-08-10 |
41.0563 |
5,953.6848 |
40.8100 |
40.1310 |
41.9350 |
40.9770 |
| 2024-08-09 |
37.7336 |
14,506.3379 |
35.8710 |
35.2890 |
40.4450 |
40.1660 |
| 2024-08-08 |
33.7769 |
15,740.5104 |
32.4910 |
31.5330 |
36.4100 |
35.7630 |
| 2024-08-07 |
32.8270 |
7,931.7493 |
31.8330 |
31.1710 |
34.0520 |
31.1710 |
| 2024-08-06 |
30.5885 |
10,635.2402 |
30.0520 |
29.1190 |
32.8460 |
32.3920 |
| 2024-08-05 |
28.6451 |
16,742.1970 |
30.7740 |
25.3730 |
31.9830 |
30.6840 |
| 2024-08-04 |
31.3191 |
8,640.6943 |
31.7870 |
30.0920 |
32.5850 |
31.1580 |
| 2024-08-03 |
32.8966 |
16,222.9798 |
32.6930 |
31.7050 |
34.7300 |
32.3400 |