Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-18 |
58.2466 |
27,687.7517 |
62.5770 |
53.1930 |
63.5620 |
59.0160 |
| 2022-06-17 |
62.4398 |
23,191.9094 |
58.9480 |
58.2620 |
64.6670 |
62.5430 |
| 2022-06-16 |
64.0099 |
23,968.8877 |
68.4730 |
59.6930 |
70.0930 |
60.3060 |
| 2022-06-15 |
62.4466 |
29,845.6057 |
64.0100 |
57.4740 |
68.8010 |
68.3870 |
| 2022-06-14 |
63.7224 |
34,582.4908 |
65.5090 |
60.0150 |
67.5200 |
64.0830 |
| 2022-06-13 |
68.5463 |
28,302.0063 |
79.1420 |
63.0350 |
80.5720 |
64.4120 |
| 2022-06-12 |
78.8358 |
23,349.2524 |
79.5240 |
73.7500 |
84.2090 |
80.1850 |
| 2022-06-11 |
82.5530 |
14,171.3130 |
86.3990 |
77.3910 |
88.2990 |
79.2290 |
| 2022-06-10 |
89.0334 |
3,413.7197 |
91.0890 |
86.1800 |
93.1030 |
86.3690 |
| 2022-06-09 |
92.5217 |
2,857.2963 |
92.6600 |
90.7730 |
94.0290 |
91.9150 |
| 2022-06-08 |
91.4691 |
12,228.5711 |
92.8940 |
89.3530 |
94.3680 |
91.8290 |
| 2022-06-07 |
92.1773 |
6,438.1329 |
93.8640 |
88.0510 |
95.1160 |
93.2370 |
| 2022-06-06 |
93.4654 |
9,188.8608 |
89.3530 |
89.2050 |
95.4690 |
93.2240 |
| 2022-06-05 |
89.4778 |
6,066.8235 |
89.5800 |
88.4570 |
90.6560 |
89.6020 |
| 2022-06-04 |
89.2930 |
5,400.5721 |
89.4800 |
87.3860 |
90.3420 |
89.5730 |
| 2022-06-03 |
89.0983 |
7,021.0443 |
91.2460 |
85.7050 |
91.6560 |
89.9270 |
| 2022-06-02 |
89.5205 |
11,990.8785 |
89.3990 |
87.9760 |
91.9960 |
91.6830 |
| 2022-06-01 |
92.5782 |
16,517.6667 |
93.4010 |
87.5180 |
96.3290 |
89.2490 |
| 2022-05-31 |
94.0447 |
17,995.5024 |
98.7690 |
91.0500 |
100.0100 |
93.6930 |
| 2022-05-30 |
95.2160 |
10,917.8843 |
92.2700 |
89.8160 |
99.5400 |
98.4900 |
| 2022-05-29 |
87.5434 |
10,700.7192 |
86.5830 |
84.3810 |
89.6600 |
89.2590 |
| 2022-05-28 |
86.9666 |
3,171.8447 |
86.0060 |
85.0010 |
88.7000 |
86.8700 |
| 2022-05-27 |
85.4920 |
8,533.2119 |
87.5870 |
82.4690 |
89.2900 |
86.3740 |
| 2022-05-26 |
87.9690 |
9,166.8532 |
95.6780 |
81.3900 |
97.3560 |
88.0590 |
| 2022-05-25 |
98.4696 |
3,861.6902 |
100.1100 |
94.8240 |
102.1400 |
96.4740 |
| 2022-05-24 |
98.2619 |
10,152.2852 |
99.1900 |
92.1010 |
101.7200 |
100.2700 |
| 2022-05-23 |
105.8472 |
7,315.3951 |
106.6700 |
97.3780 |
112.2000 |
98.7200 |
| 2022-05-22 |
105.8581 |
4,130.3187 |
104.5500 |
101.9100 |
110.4600 |
105.0500 |
| 2022-05-21 |
103.9895 |
6,487.3192 |
107.3200 |
101.2900 |
107.7400 |
103.7700 |
| 2022-05-20 |
106.4209 |
9,975.0222 |
104.7400 |
101.0200 |
111.5500 |
107.3400 |
| 2022-05-19 |
101.5817 |
10,673.8123 |
100.1300 |
94.1210 |
109.4000 |
105.0400 |
| 2022-05-18 |
108.1853 |
10,553.0946 |
114.7500 |
100.0500 |
116.0300 |
102.7400 |
| 2022-05-17 |
105.3698 |
6,731.1195 |
102.9400 |
99.7430 |
113.7700 |
112.8300 |
| 2022-05-16 |
105.6700 |
9,572.3353 |
112.3100 |
101.4800 |
112.3100 |
102.6300 |
| 2022-05-15 |
105.6619 |
14,510.1274 |
105.6600 |
102.3800 |
114.0900 |
113.6800 |
| 2022-05-14 |
95.5898 |
27,142.3675 |
93.7930 |
86.8650 |
106.7600 |
104.9300 |
| 2022-05-13 |
95.4215 |
17,438.5475 |
86.5100 |
85.6080 |
99.7980 |
95.1850 |
| 2022-05-12 |
76.8721 |
12,104.0801 |
83.2600 |
69.5400 |
88.7810 |
88.7140 |
| 2022-05-11 |
88.0603 |
22,248.9173 |
93.0200 |
75.4600 |
96.8600 |
84.4950 |
| 2022-05-10 |
97.0863 |
17,944.2989 |
92.5340 |
87.8800 |
104.9900 |
91.9210 |
| 2022-05-09 |
103.8295 |
17,270.3221 |
113.9300 |
92.3100 |
116.7300 |
98.2080 |
| 2022-05-08 |
113.3668 |
4,513.6299 |
112.7100 |
109.1100 |
116.3100 |
115.7200 |
| 2022-05-07 |
118.4023 |
5,386.9287 |
123.6500 |
110.4200 |
124.4000 |
112.5500 |
| 2022-05-06 |
124.1831 |
7,744.8641 |
125.6500 |
119.5600 |
128.6000 |
123.2500 |
| 2022-05-05 |
129.7876 |
18,567.9288 |
134.6000 |
119.0300 |
139.8200 |
125.1000 |
| 2022-05-04 |
127.8707 |
6,927.1547 |
119.9600 |
118.9300 |
134.3300 |
134.2700 |
| 2022-05-03 |
122.5664 |
3,515.7448 |
124.9700 |
117.4400 |
127.2600 |
119.8900 |