Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
70.1068 |
10,155.5798 |
67.5910 |
66.4460 |
72.8350 |
71.3390 |
| 2022-08-06 |
68.1473 |
6,926.4181 |
69.1130 |
67.0200 |
69.5310 |
67.7840 |
| 2022-08-05 |
67.5422 |
10,481.4519 |
64.4100 |
64.4100 |
69.1750 |
68.2080 |
| 2022-08-04 |
63.6047 |
14,048.8235 |
61.6750 |
61.6360 |
65.3370 |
64.9490 |
| 2022-08-03 |
62.5490 |
7,741.8721 |
61.5050 |
59.8580 |
64.1160 |
63.0690 |
| 2022-08-02 |
61.2044 |
14,325.6094 |
62.6910 |
58.9860 |
63.5090 |
62.0900 |
| 2022-08-01 |
63.8833 |
13,547.7200 |
64.4200 |
61.3740 |
66.0400 |
62.6440 |
| 2022-07-31 |
66.3032 |
19,217.2439 |
65.1060 |
64.1880 |
70.0170 |
66.3690 |
| 2022-07-30 |
65.9951 |
22,376.6291 |
63.7090 |
62.9020 |
68.5970 |
65.9590 |
| 2022-07-29 |
64.3371 |
22,921.7238 |
63.6790 |
61.9250 |
66.8000 |
64.1000 |
| 2022-07-28 |
62.5284 |
17,432.0227 |
61.7650 |
59.7090 |
65.1960 |
64.3850 |
| 2022-07-27 |
58.3513 |
11,038.0791 |
55.7320 |
54.4920 |
61.3750 |
60.9340 |
| 2022-07-26 |
53.7990 |
4,388.1048 |
54.3200 |
53.0050 |
54.7030 |
54.3020 |
| 2022-07-25 |
56.9609 |
3,754.4634 |
58.9710 |
55.6100 |
59.5700 |
55.9230 |
| 2022-07-24 |
59.4864 |
6,837.6803 |
59.0450 |
58.4650 |
60.5600 |
60.4210 |
| 2022-07-23 |
59.8340 |
10,002.6730 |
59.8700 |
57.2040 |
62.8810 |
58.9300 |
| 2022-07-22 |
62.1269 |
10,971.2673 |
61.8660 |
59.3040 |
64.4100 |
60.2600 |
| 2022-07-21 |
60.9462 |
17,385.2016 |
62.1690 |
58.9550 |
62.6690 |
61.4670 |
| 2022-07-20 |
64.6557 |
22,665.0453 |
64.6420 |
60.9910 |
67.2770 |
62.4790 |
| 2022-07-19 |
64.5816 |
17,680.2839 |
65.5790 |
62.0890 |
67.1690 |
64.7750 |
| 2022-07-18 |
63.2115 |
11,664.0394 |
59.5400 |
59.2700 |
66.1440 |
64.3540 |
| 2022-07-17 |
61.1393 |
12,159.6460 |
63.3110 |
59.2980 |
63.9000 |
60.1850 |
| 2022-07-16 |
60.6312 |
18,472.2326 |
58.3740 |
57.7350 |
63.9680 |
62.8930 |
| 2022-07-15 |
58.2928 |
10,051.9120 |
57.7180 |
56.9690 |
60.0020 |
58.7210 |
| 2022-07-14 |
55.4930 |
11,772.6316 |
54.9100 |
52.6310 |
59.3890 |
56.8630 |
| 2022-07-13 |
52.2665 |
17,613.6814 |
51.9830 |
49.9960 |
53.9080 |
53.5680 |
| 2022-07-12 |
54.0512 |
15,254.2712 |
55.6300 |
52.2450 |
55.6350 |
52.5040 |
| 2022-07-11 |
58.0363 |
9,179.1710 |
59.6070 |
55.3920 |
59.7200 |
55.7510 |
| 2022-07-10 |
59.6277 |
11,229.5565 |
61.2130 |
58.1700 |
61.3380 |
59.6750 |
| 2022-07-09 |
61.2279 |
10,586.2849 |
59.4310 |
59.4310 |
62.3670 |
61.3690 |
| 2022-07-08 |
59.4007 |
13,711.8247 |
59.9050 |
57.6630 |
61.4700 |
60.0500 |
| 2022-07-07 |
58.7898 |
10,790.2822 |
58.3590 |
57.2400 |
60.5300 |
59.9200 |
| 2022-07-06 |
57.3127 |
19,053.4333 |
57.0140 |
55.8090 |
58.4390 |
57.8140 |
| 2022-07-05 |
56.7518 |
11,507.6734 |
58.2590 |
54.8160 |
58.6960 |
57.4460 |
| 2022-07-04 |
55.8191 |
16,023.5309 |
54.5380 |
53.0010 |
58.7680 |
58.2720 |
| 2022-07-03 |
53.8129 |
7,666.8382 |
54.0060 |
52.2850 |
55.1220 |
54.5870 |
| 2022-07-02 |
53.0209 |
16,091.4388 |
53.4990 |
51.8640 |
54.8450 |
54.7590 |
| 2022-07-01 |
53.5562 |
27,687.0218 |
54.5820 |
51.9420 |
56.6910 |
53.9030 |
| 2022-06-30 |
54.0451 |
28,330.9368 |
57.5900 |
51.8440 |
58.0660 |
54.7300 |
| 2022-06-29 |
58.8206 |
24,030.4873 |
58.8040 |
56.9910 |
61.1280 |
58.6310 |
| 2022-06-28 |
61.3146 |
13,424.7083 |
62.3920 |
59.2200 |
63.3680 |
59.8650 |
| 2022-06-27 |
64.1794 |
13,489.0831 |
63.6560 |
61.8430 |
67.3020 |
62.6990 |
| 2022-06-26 |
67.8750 |
11,954.9225 |
68.1870 |
64.7430 |
70.6880 |
64.8950 |
| 2022-06-25 |
67.3656 |
7,590.6709 |
69.2930 |
64.3810 |
70.4660 |
67.8920 |
| 2022-06-24 |
66.6842 |
11,863.9778 |
65.7510 |
64.2010 |
70.8460 |
69.5590 |
| 2022-06-23 |
64.1443 |
12,349.7293 |
63.2700 |
62.4350 |
65.8260 |
65.3710 |
| 2022-06-22 |
64.3778 |
10,616.6849 |
65.2020 |
62.4190 |
67.1900 |
63.1290 |
| 2022-06-21 |
67.1282 |
11,454.9391 |
65.0010 |
63.8990 |
70.1590 |
65.7410 |
| 2022-06-20 |
66.0202 |
14,955.1905 |
67.4820 |
63.2930 |
68.8670 |
64.4190 |
| 2022-06-19 |
61.7620 |
26,666.9200 |
59.3490 |
56.6140 |
68.9120 |
67.3150 |