Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
50.5299 |
13,588.2857 |
50.2100 |
49.4190 |
52.2450 |
50.4240 |
| 2022-11-01 |
51.3665 |
8,451.9333 |
52.5400 |
49.9920 |
53.1990 |
50.2120 |
| 2022-10-31 |
52.9009 |
7,542.4651 |
53.7130 |
51.8960 |
53.9530 |
52.6290 |
| 2022-10-30 |
54.5758 |
7,664.1894 |
54.2690 |
53.1180 |
55.6590 |
53.1380 |
| 2022-10-29 |
54.2761 |
10,320.8604 |
53.8110 |
53.5930 |
55.3400 |
53.7570 |
| 2022-10-28 |
52.9718 |
7,575.3166 |
52.7680 |
52.0900 |
54.2690 |
53.8810 |
| 2022-10-27 |
54.0582 |
14,454.2810 |
55.0320 |
52.7370 |
56.5540 |
53.1390 |
| 2022-10-26 |
54.5340 |
8,187.8527 |
53.2970 |
53.1290 |
55.7910 |
55.0060 |
| 2022-10-25 |
52.8500 |
6,364.7070 |
51.9300 |
51.7170 |
54.0030 |
52.9790 |
| 2022-10-24 |
51.9641 |
4,876.3827 |
53.1390 |
51.1430 |
53.3490 |
52.2860 |
| 2022-10-23 |
52.2420 |
5,284.4985 |
52.4550 |
51.5390 |
53.2290 |
52.9870 |
| 2022-10-22 |
52.1448 |
3,687.6917 |
52.1380 |
51.4270 |
52.9670 |
52.6290 |
| 2022-10-21 |
51.2505 |
7,427.3659 |
51.8830 |
49.8870 |
52.6100 |
52.0900 |
| 2022-10-20 |
51.5420 |
7,568.3413 |
50.7020 |
50.1540 |
52.7620 |
51.5020 |
| 2022-10-19 |
52.1186 |
5,657.3260 |
52.4200 |
51.4790 |
52.8170 |
51.8540 |
| 2022-10-18 |
52.0485 |
5,579.9563 |
52.8470 |
51.1370 |
53.2500 |
52.6380 |
| 2022-10-17 |
52.3096 |
4,228.6849 |
51.8440 |
51.2780 |
53.4460 |
52.6530 |
| 2022-10-16 |
51.9269 |
8,809.7385 |
50.9140 |
50.8150 |
52.8340 |
52.0550 |
| 2022-10-15 |
50.6803 |
5,382.2466 |
49.9620 |
49.5840 |
51.6500 |
50.9450 |
| 2022-10-14 |
51.1214 |
3,827.7065 |
50.8820 |
49.6290 |
52.3640 |
49.8090 |
| 2022-10-13 |
49.3852 |
9,498.3978 |
51.7480 |
47.4700 |
51.9320 |
51.3850 |
| 2022-10-12 |
51.6607 |
2,015.4433 |
51.5210 |
51.2280 |
52.4430 |
51.7280 |
| 2022-10-11 |
52.0287 |
3,725.6023 |
52.6180 |
51.2280 |
52.6710 |
51.4340 |
| 2022-10-10 |
54.0992 |
2,715.7380 |
54.8230 |
52.3290 |
55.3450 |
53.0270 |
| 2022-10-09 |
54.4417 |
3,550.7042 |
54.4040 |
53.8180 |
55.1760 |
54.7040 |
| 2022-10-08 |
54.8644 |
1,557.1308 |
54.7500 |
54.0220 |
55.3340 |
54.3470 |
| 2022-10-07 |
55.1211 |
2,127.0105 |
55.1140 |
54.0980 |
55.6540 |
54.5090 |
| 2022-10-06 |
56.2870 |
2,954.5858 |
56.7510 |
55.0880 |
57.4630 |
55.1400 |
| 2022-10-05 |
57.1336 |
6,685.7336 |
56.8760 |
56.1780 |
58.0900 |
56.5850 |
| 2022-10-04 |
56.4603 |
1,794.6168 |
55.8530 |
55.7230 |
57.2020 |
56.7990 |
| 2022-10-03 |
54.8174 |
3,614.4297 |
53.6090 |
53.0120 |
55.9890 |
55.9480 |
| 2022-10-02 |
54.5398 |
3,007.6501 |
55.2680 |
53.5340 |
55.6380 |
54.7450 |
| 2022-10-01 |
56.3639 |
3,413.1242 |
55.6490 |
55.3030 |
57.2450 |
55.4480 |
| 2022-09-30 |
56.2432 |
3,932.9799 |
56.7920 |
55.5530 |
57.0740 |
55.8800 |
| 2022-09-29 |
55.3217 |
5,288.1339 |
55.4250 |
54.5060 |
56.7840 |
56.7690 |
| 2022-09-28 |
55.1027 |
7,169.1408 |
57.0120 |
53.4550 |
57.4350 |
55.8150 |
| 2022-09-27 |
59.0831 |
8,037.9052 |
58.9280 |
56.2340 |
61.5690 |
57.2060 |
| 2022-09-26 |
57.3736 |
8,351.8015 |
56.1130 |
55.1660 |
58.8910 |
58.7500 |
| 2022-09-25 |
55.9832 |
4,665.5005 |
55.6160 |
55.1810 |
57.1270 |
56.0390 |
| 2022-09-24 |
56.7442 |
2,430.8460 |
56.1630 |
55.4580 |
58.3680 |
55.6180 |
| 2022-09-23 |
56.0902 |
4,910.1010 |
56.7290 |
54.4010 |
58.5130 |
56.2990 |
| 2022-09-22 |
54.5446 |
3,385.8129 |
53.5090 |
53.2180 |
56.2630 |
56.1420 |
| 2022-09-21 |
54.1427 |
7,649.5423 |
53.3780 |
52.1320 |
57.5770 |
53.8020 |
| 2022-09-20 |
54.7349 |
2,226.4584 |
55.3640 |
53.6260 |
55.9500 |
53.9350 |
| 2022-09-19 |
53.1767 |
9,248.4729 |
53.2910 |
51.8720 |
55.4580 |
55.3080 |
| 2022-09-18 |
55.1535 |
3,836.3245 |
58.8210 |
51.8480 |
58.8210 |
53.4060 |
| 2022-09-17 |
58.0468 |
815.6356 |
56.6040 |
56.6040 |
58.8070 |
58.7140 |
| 2022-09-16 |
57.3488 |
5,519.9167 |
58.2610 |
55.7220 |
58.7960 |
56.4250 |
| 2022-09-15 |
59.7599 |
4,039.4051 |
61.8750 |
58.0510 |
62.2290 |
58.2080 |
| 2022-09-14 |
60.0448 |
4,902.3826 |
58.6610 |
58.5020 |
62.2450 |
62.0030 |