Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-21 |
109.7011 |
7,984.6683 |
108.0400 |
102.2600 |
115.0300 |
102.8500 |
| 2022-02-20 |
107.3990 |
3,506.3070 |
112.0900 |
103.3600 |
112.1800 |
108.0500 |
| 2022-02-19 |
111.3473 |
4,286.6316 |
109.2200 |
106.8900 |
115.7800 |
111.2200 |
| 2022-02-18 |
112.9635 |
3,417.4537 |
113.5700 |
107.6600 |
117.9400 |
108.6100 |
| 2022-02-17 |
121.4267 |
6,406.2362 |
125.4700 |
111.7500 |
127.2200 |
114.0900 |
| 2022-02-16 |
122.8191 |
2,783.9314 |
125.4900 |
119.6100 |
126.0300 |
126.0300 |
| 2022-02-15 |
126.1847 |
4,639.6671 |
120.6900 |
120.0800 |
129.8300 |
124.8300 |
| 2022-02-14 |
117.0557 |
7,080.4944 |
117.3000 |
112.4600 |
122.0700 |
120.7800 |
| 2022-02-13 |
116.9355 |
3,907.5351 |
117.7200 |
114.9000 |
118.6900 |
117.7200 |
| 2022-02-12 |
118.4691 |
8,259.1820 |
116.3300 |
113.4400 |
123.3500 |
117.8000 |
| 2022-02-11 |
125.0440 |
15,716.3403 |
124.8400 |
116.6400 |
130.8800 |
117.0400 |
| 2022-02-10 |
125.6810 |
21,609.6740 |
125.9500 |
119.5300 |
128.7600 |
128.2800 |
| 2022-02-09 |
130.0825 |
22,538.6776 |
133.0600 |
126.3000 |
134.3200 |
126.6400 |
| 2022-02-08 |
128.4728 |
29,041.1755 |
128.7700 |
121.5700 |
134.7800 |
133.5200 |
| 2022-02-07 |
126.4419 |
25,099.2237 |
124.3100 |
121.2900 |
130.6800 |
129.4200 |
| 2022-02-06 |
122.4992 |
28,251.1334 |
115.8400 |
115.8400 |
126.0100 |
123.7100 |
| 2022-02-05 |
115.5345 |
24,692.7950 |
107.1900 |
106.1300 |
122.6900 |
117.3800 |
| 2022-02-04 |
102.2794 |
19,830.1604 |
100.6500 |
99.4500 |
106.0100 |
105.5600 |
| 2022-02-03 |
98.3747 |
32,884.9191 |
98.3440 |
94.9200 |
101.9700 |
99.3010 |
| 2022-02-02 |
100.7376 |
26,870.4132 |
98.9190 |
97.5200 |
103.5900 |
98.8410 |
| 2022-02-01 |
96.2164 |
15,358.0481 |
94.4900 |
94.0600 |
97.9530 |
97.8300 |
| 2022-01-31 |
91.2916 |
19,199.6750 |
92.8810 |
88.2740 |
94.7090 |
94.4410 |
| 2022-01-30 |
95.1634 |
26,824.9476 |
96.1980 |
91.5300 |
97.9290 |
93.3890 |
| 2022-01-29 |
94.4653 |
32,915.4588 |
91.1800 |
90.7080 |
96.9340 |
96.6900 |
| 2022-01-28 |
89.1099 |
33,224.9612 |
88.5010 |
86.2310 |
91.6240 |
90.1500 |
| 2022-01-27 |
87.0934 |
28,921.9132 |
89.6710 |
82.4810 |
90.5690 |
88.0710 |
| 2022-01-26 |
92.5412 |
27,098.6717 |
90.3790 |
86.6700 |
100.1400 |
87.1300 |
| 2022-01-25 |
93.0449 |
26,366.7979 |
94.2320 |
89.7120 |
96.5350 |
90.5400 |
| 2022-01-24 |
89.8259 |
80,116.6739 |
97.4100 |
81.4830 |
97.8700 |
94.0760 |
| 2022-01-23 |
93.9653 |
52,668.3197 |
94.4440 |
90.8500 |
97.9790 |
96.8700 |
| 2022-01-22 |
93.5486 |
64,969.9470 |
102.0500 |
82.6780 |
104.3200 |
94.9840 |
| 2022-01-21 |
112.4182 |
51,610.2762 |
118.6700 |
100.4100 |
120.3400 |
103.1900 |
| 2022-01-20 |
127.4087 |
33,987.3372 |
125.8500 |
119.1400 |
131.7500 |
120.2100 |
| 2022-01-19 |
129.1891 |
34,554.7645 |
131.9300 |
125.5900 |
132.2800 |
126.9600 |
| 2022-01-18 |
133.2873 |
69,245.7495 |
138.8900 |
128.4900 |
140.6400 |
131.8400 |
| 2022-01-17 |
138.7641 |
53,578.9833 |
141.2200 |
134.6500 |
142.9200 |
139.0100 |
| 2022-01-16 |
142.4983 |
26,812.8440 |
144.3300 |
140.1300 |
145.8300 |
141.4400 |
| 2022-01-15 |
143.3749 |
42,578.7084 |
142.6300 |
141.0000 |
146.6900 |
144.7200 |
| 2022-01-14 |
141.6257 |
72,847.0630 |
143.2400 |
136.5500 |
144.8700 |
142.8900 |
| 2022-01-13 |
145.0828 |
62,344.0029 |
144.3600 |
140.7800 |
149.7700 |
143.8200 |
| 2022-01-12 |
143.2363 |
33,163.3677 |
141.5600 |
140.7100 |
147.7200 |
143.4100 |
| 2022-01-11 |
141.4541 |
51,153.2399 |
141.3200 |
137.8200 |
145.5400 |
141.7400 |
| 2022-01-10 |
142.8862 |
68,361.1025 |
144.0000 |
136.2700 |
148.7700 |
140.8800 |
| 2022-01-09 |
138.5665 |
60,460.3425 |
143.2900 |
133.1100 |
146.9300 |
140.2800 |
| 2022-01-08 |
146.2939 |
51,551.2910 |
139.6600 |
136.1400 |
155.7500 |
143.3900 |
| 2022-01-07 |
137.3884 |
78,643.2617 |
137.0300 |
130.6500 |
143.2300 |
139.3400 |
| 2022-01-06 |
134.3901 |
61,362.8464 |
136.7200 |
129.7400 |
138.9100 |
136.5500 |
| 2022-01-05 |
141.5393 |
19,086.2870 |
147.2500 |
127.4600 |
151.1700 |
133.0900 |
| 2022-01-04 |
150.8671 |
14,569.5554 |
150.6600 |
147.4700 |
155.9000 |
148.4600 |
| 2022-01-03 |
150.8563 |
7,049.8419 |
153.1300 |
146.9500 |
154.1200 |
150.3800 |