Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
26.8523 |
1,404.5605 |
26.7020 |
26.5430 |
27.2560 |
27.0740 |
| 2023-09-29 |
26.6783 |
1,786.8716 |
26.4550 |
26.3910 |
26.9750 |
26.9750 |
| 2023-09-28 |
26.1573 |
1,307.8041 |
26.0730 |
25.9350 |
26.4210 |
26.3360 |
| 2023-09-27 |
26.2132 |
1,080.1870 |
26.2160 |
25.8530 |
26.4850 |
26.2230 |
| 2023-09-26 |
26.0275 |
2,112.4097 |
26.0940 |
25.7810 |
26.3460 |
26.2230 |
| 2023-09-25 |
26.1027 |
1,616.8690 |
25.8450 |
25.6490 |
26.4850 |
26.1920 |
| 2023-09-24 |
26.4147 |
2,663.5521 |
26.5950 |
25.9150 |
26.7460 |
25.9730 |
| 2023-09-23 |
26.6828 |
1,946.1518 |
26.7050 |
26.4490 |
26.8830 |
26.5530 |
| 2023-09-22 |
26.3980 |
4,357.0229 |
26.0870 |
25.8770 |
26.7450 |
26.7080 |
| 2023-09-21 |
26.0134 |
2,882.0650 |
26.0970 |
25.6230 |
26.3070 |
26.0910 |
| 2023-09-20 |
25.9610 |
4,414.5537 |
25.7960 |
25.7050 |
26.2680 |
25.9880 |
| 2023-09-19 |
25.7750 |
3,508.7702 |
25.3680 |
25.2760 |
26.1410 |
25.5840 |
| 2023-09-18 |
25.7582 |
3,173.8193 |
25.4360 |
25.2250 |
26.2080 |
25.6020 |
| 2023-09-17 |
25.6004 |
3,019.5176 |
26.0440 |
25.1430 |
26.0580 |
25.3840 |
| 2023-09-16 |
26.1304 |
2,184.3885 |
26.0820 |
25.8170 |
26.5040 |
26.0830 |
| 2023-09-15 |
25.6486 |
3,080.9060 |
25.3330 |
25.2100 |
25.9070 |
25.8290 |
| 2023-09-14 |
25.4600 |
4,091.4501 |
25.3300 |
25.1530 |
25.7860 |
25.3660 |
| 2023-09-13 |
25.2490 |
4,554.8286 |
24.7590 |
24.7240 |
25.7070 |
25.5240 |
| 2023-09-12 |
25.1259 |
7,390.3794 |
24.5630 |
24.5490 |
25.6380 |
24.8870 |
| 2023-09-11 |
24.5440 |
5,009.6581 |
24.7840 |
23.8790 |
25.1370 |
24.2480 |
| 2023-09-10 |
24.7137 |
3,776.0170 |
25.3620 |
24.2320 |
25.3620 |
24.7420 |
| 2023-09-09 |
25.2845 |
2,248.9966 |
25.0220 |
24.9510 |
25.4250 |
25.3390 |
| 2023-09-08 |
25.2361 |
4,987.9580 |
25.3380 |
24.7390 |
25.8330 |
24.9440 |
| 2023-09-07 |
25.0272 |
4,638.5477 |
25.1510 |
24.6890 |
25.4440 |
25.3410 |
| 2023-09-06 |
24.8354 |
3,510.9755 |
24.6250 |
24.5450 |
25.1630 |
24.8150 |
| 2023-09-05 |
24.6421 |
2,410.0245 |
24.5290 |
24.3110 |
24.8650 |
24.6010 |
| 2023-09-04 |
24.6638 |
2,686.7725 |
24.7420 |
24.2710 |
25.2060 |
24.4890 |
| 2023-09-03 |
24.7969 |
3,139.9799 |
24.6940 |
24.6000 |
25.0060 |
24.8100 |
| 2023-09-02 |
24.3421 |
2,551.6305 |
24.2160 |
24.0460 |
24.6690 |
24.1490 |
| 2023-09-01 |
24.2599 |
3,736.0193 |
24.7620 |
23.6090 |
24.9040 |
24.2150 |
| 2023-08-31 |
25.2651 |
4,217.8099 |
26.2370 |
24.1370 |
26.2420 |
24.6910 |
| 2023-08-30 |
25.8633 |
2,930.8792 |
26.3860 |
25.4710 |
26.4000 |
26.1610 |
| 2023-08-29 |
26.0582 |
9,695.4652 |
25.3480 |
24.6910 |
27.0680 |
26.6460 |
| 2023-08-28 |
25.0810 |
10,567.9695 |
25.1020 |
24.6700 |
25.4220 |
25.2400 |
| 2023-08-27 |
24.8396 |
3,664.6801 |
24.8910 |
24.5100 |
25.1380 |
24.8400 |
| 2023-08-26 |
24.8623 |
2,231.9043 |
25.0240 |
24.6470 |
25.0520 |
24.8490 |
| 2023-08-25 |
24.8317 |
6,053.2299 |
24.7720 |
24.2770 |
25.3720 |
25.0300 |
| 2023-08-24 |
24.7729 |
3,857.1911 |
25.4620 |
24.0280 |
25.5660 |
24.3430 |
| 2023-08-23 |
25.1621 |
6,354.7647 |
24.9670 |
24.6320 |
25.8030 |
25.7650 |
| 2023-08-22 |
24.9403 |
6,170.3847 |
24.8210 |
24.1050 |
25.5360 |
25.0070 |
| 2023-08-21 |
24.7190 |
4,284.2578 |
25.1100 |
24.0860 |
25.2660 |
24.7200 |
| 2023-08-20 |
25.0426 |
3,418.4500 |
24.8790 |
24.6810 |
25.4790 |
25.1510 |
| 2023-08-19 |
24.7089 |
4,348.2759 |
24.3600 |
24.2680 |
25.0650 |
24.8620 |
| 2023-08-18 |
24.5549 |
10,763.0903 |
24.3410 |
24.1800 |
25.0150 |
24.3820 |
| 2023-08-17 |
26.6286 |
6,079.5740 |
26.7180 |
26.1080 |
27.0970 |
26.6860 |
| 2023-08-16 |
27.1225 |
7,437.1062 |
28.1040 |
25.9590 |
28.1540 |
26.7120 |
| 2023-08-15 |
28.6704 |
3,949.9127 |
29.5830 |
26.5140 |
29.5910 |
28.0550 |
| 2023-08-14 |
29.8267 |
1,737.4069 |
29.9280 |
29.5800 |
30.0650 |
29.6510 |
| 2023-08-13 |
29.9881 |
3,777.2902 |
29.2160 |
29.1000 |
30.7110 |
29.7990 |
| 2023-08-12 |
29.5019 |
2,130.8225 |
29.6150 |
29.0920 |
29.7720 |
29.1870 |