Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-05 |
23.4094 |
5,396.6584 |
24.1520 |
22.3040 |
24.3610 |
23.5230 |
| 2024-01-04 |
24.7181 |
5,878.3548 |
25.0200 |
23.9790 |
25.4070 |
24.8180 |
| 2024-01-03 |
24.6495 |
15,114.7972 |
27.6400 |
21.1100 |
28.2550 |
24.9770 |
| 2024-01-02 |
27.7794 |
1,887.7376 |
27.8410 |
27.1300 |
28.3060 |
27.3230 |
| 2024-01-01 |
27.0436 |
5,867.5809 |
27.0440 |
26.4340 |
27.8750 |
27.6980 |
| 2023-12-31 |
28.2360 |
3,344.6965 |
28.6790 |
25.6390 |
28.8210 |
26.8490 |
| 2023-12-30 |
28.6506 |
3,426.5560 |
28.6130 |
28.1590 |
29.0700 |
28.5940 |
| 2023-12-29 |
29.6980 |
9,516.2804 |
31.8000 |
28.0860 |
32.0290 |
28.6500 |
| 2023-12-28 |
32.2363 |
13,845.2283 |
31.8410 |
31.2960 |
32.7800 |
31.6850 |
| 2023-12-27 |
31.3382 |
2,461.3770 |
30.4500 |
29.3050 |
32.2680 |
31.8950 |
| 2023-12-26 |
30.6669 |
3,674.7541 |
31.2740 |
29.2360 |
31.8100 |
29.9050 |
| 2023-12-25 |
30.8675 |
2,162.8415 |
30.1840 |
30.1270 |
31.6800 |
31.2900 |
| 2023-12-24 |
30.5679 |
2,247.2388 |
30.4020 |
29.5100 |
31.1000 |
30.9150 |
| 2023-12-23 |
30.2272 |
1,844.2035 |
30.3430 |
29.6510 |
30.5100 |
30.2720 |
| 2023-12-22 |
30.1376 |
1,654.5445 |
30.0920 |
29.5990 |
30.4890 |
30.2300 |
| 2023-12-21 |
29.7402 |
2,168.3589 |
29.2090 |
28.9580 |
30.3460 |
29.8990 |
| 2023-12-20 |
28.5463 |
4,619.1410 |
27.8440 |
27.6580 |
30.1990 |
29.3540 |
| 2023-12-19 |
28.5845 |
2,698.4914 |
28.9090 |
27.4840 |
29.6190 |
27.8860 |
| 2023-12-18 |
28.6995 |
6,431.2948 |
29.7840 |
27.5880 |
29.9000 |
28.4040 |
| 2023-12-17 |
29.8990 |
2,503.8068 |
30.0040 |
29.5240 |
30.4630 |
29.8290 |
| 2023-12-16 |
30.1346 |
3,738.0146 |
29.4880 |
29.2970 |
30.4280 |
29.9500 |
| 2023-12-15 |
30.1063 |
1,903.9571 |
30.6580 |
29.6320 |
30.6650 |
30.1810 |
| 2023-12-14 |
30.4618 |
2,976.9629 |
30.6870 |
29.6070 |
31.0540 |
30.7310 |
| 2023-12-13 |
30.2747 |
3,849.1154 |
31.0270 |
29.4680 |
31.1380 |
30.6770 |
| 2023-12-12 |
30.8310 |
5,066.1480 |
30.4350 |
30.2140 |
31.1940 |
31.0560 |
| 2023-12-11 |
30.9153 |
6,787.7565 |
33.7210 |
29.0630 |
33.7650 |
29.6210 |
| 2023-12-10 |
33.5657 |
2,958.6019 |
33.4810 |
32.9480 |
34.2700 |
33.5880 |
| 2023-12-09 |
34.0022 |
3,761.4177 |
33.4800 |
33.1480 |
34.8390 |
33.4130 |
| 2023-12-08 |
32.5790 |
2,351.4353 |
32.0670 |
31.7800 |
33.8350 |
33.5240 |
| 2023-12-07 |
31.6288 |
3,270.4191 |
31.2090 |
30.8340 |
32.4880 |
32.3130 |
| 2023-12-06 |
31.3181 |
4,841.1966 |
31.7700 |
30.4740 |
31.9630 |
31.2320 |
| 2023-12-05 |
31.1072 |
4,440.4632 |
31.7120 |
30.4370 |
32.1310 |
31.8310 |
| 2023-12-04 |
31.0330 |
8,757.2442 |
30.8810 |
30.0810 |
31.8810 |
31.4290 |
| 2023-12-03 |
31.4072 |
3,600.7980 |
31.3800 |
30.7630 |
32.0660 |
30.9600 |
| 2023-12-02 |
30.7325 |
4,115.0878 |
29.7820 |
29.7450 |
31.7080 |
31.4800 |
| 2023-12-01 |
29.5991 |
2,249.2396 |
29.5090 |
29.2070 |
29.8940 |
29.7830 |
| 2023-11-30 |
29.3745 |
2,656.8629 |
29.0720 |
28.8900 |
29.8860 |
29.2790 |
| 2023-11-29 |
29.0223 |
3,799.3436 |
28.9740 |
28.6740 |
29.2900 |
28.9400 |
| 2023-11-28 |
28.7330 |
4,006.0137 |
28.7950 |
28.1110 |
29.4560 |
28.9850 |
| 2023-11-27 |
28.8975 |
3,245.6475 |
29.5500 |
28.2910 |
29.7590 |
28.5630 |
| 2023-11-26 |
29.6693 |
2,258.7521 |
30.1290 |
28.8100 |
30.1970 |
29.5720 |
| 2023-11-25 |
30.0114 |
2,120.8925 |
29.6310 |
29.4370 |
30.3290 |
30.0160 |
| 2023-11-24 |
29.4989 |
3,287.0989 |
28.8260 |
28.7420 |
30.2760 |
30.0600 |
| 2023-11-23 |
28.5673 |
1,983.8385 |
28.5130 |
28.1730 |
28.8490 |
28.7690 |
| 2023-11-22 |
27.8708 |
2,957.4916 |
26.7220 |
26.7220 |
28.6170 |
28.5400 |
| 2023-11-21 |
28.2827 |
5,436.2342 |
28.9650 |
26.5290 |
29.3650 |
26.6640 |
| 2023-11-20 |
29.2538 |
2,625.2320 |
29.2750 |
28.8700 |
29.6840 |
29.0820 |
| 2023-11-19 |
28.7332 |
2,165.7914 |
28.8930 |
28.1840 |
29.1640 |
29.0370 |
| 2023-11-18 |
28.6194 |
3,099.9279 |
29.3300 |
27.6950 |
29.3300 |
28.7580 |
| 2023-11-17 |
29.3873 |
4,369.2199 |
29.5340 |
28.2000 |
30.3770 |
28.8470 |