Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
29.5317 |
1,397.1861 |
29.4590 |
29.2960 |
29.7950 |
29.5630 |
| 2023-08-10 |
29.5675 |
1,800.8357 |
29.5220 |
29.3940 |
29.8420 |
29.4730 |
| 2023-08-09 |
29.4886 |
1,234.6683 |
29.5110 |
29.2190 |
29.7030 |
29.4570 |
| 2023-08-08 |
29.4823 |
2,004.6245 |
29.1650 |
29.0790 |
29.9190 |
29.5460 |
| 2023-08-07 |
29.2563 |
3,116.0905 |
29.3290 |
28.7240 |
29.6880 |
29.0910 |
| 2023-08-06 |
29.4764 |
2,561.4086 |
29.2270 |
29.1900 |
29.7510 |
29.4070 |
| 2023-08-05 |
28.9172 |
3,218.7768 |
29.0900 |
28.6680 |
29.1910 |
29.1850 |
| 2023-08-04 |
29.5071 |
2,082.9322 |
29.6830 |
29.0020 |
29.8240 |
29.2210 |
| 2023-08-03 |
29.6545 |
3,083.6552 |
29.6530 |
29.3380 |
29.9780 |
29.5630 |
| 2023-08-02 |
29.9486 |
4,040.4882 |
30.5180 |
29.2850 |
30.7230 |
29.6690 |
| 2023-08-01 |
29.8854 |
3,388.6330 |
30.3050 |
29.3730 |
30.4190 |
30.3760 |
| 2023-07-31 |
30.0537 |
2,845.7056 |
29.8620 |
29.6760 |
30.3740 |
30.1230 |
| 2023-07-30 |
30.1525 |
2,515.3595 |
30.3760 |
29.9500 |
30.4060 |
30.0030 |
| 2023-07-29 |
30.4534 |
3,544.4393 |
30.6150 |
30.2460 |
30.7670 |
30.3830 |
| 2023-07-28 |
30.4202 |
3,423.4627 |
30.0570 |
30.0370 |
30.8280 |
30.6930 |
| 2023-07-27 |
30.1276 |
4,496.3708 |
29.9670 |
29.6520 |
30.5270 |
29.8050 |
| 2023-07-26 |
29.8109 |
6,360.4336 |
29.8040 |
29.3550 |
30.2160 |
30.1680 |
| 2023-07-25 |
29.8946 |
4,968.0133 |
29.8960 |
29.4880 |
30.2250 |
29.9530 |
| 2023-07-24 |
30.7602 |
10,050.8877 |
31.7390 |
29.2710 |
31.7840 |
29.9850 |
| 2023-07-23 |
31.8049 |
6,134.2698 |
31.3530 |
31.0280 |
32.4660 |
31.9960 |
| 2023-07-22 |
31.6662 |
5,805.7871 |
31.4520 |
31.4220 |
32.0540 |
31.8590 |
| 2023-07-21 |
31.3934 |
7,248.2936 |
31.1830 |
30.9620 |
31.9690 |
31.2650 |
| 2023-07-20 |
31.3416 |
10,070.4038 |
31.2890 |
30.5230 |
32.1580 |
31.0580 |
| 2023-07-19 |
31.3727 |
11,998.9933 |
31.2180 |
30.8770 |
31.8230 |
31.3520 |
| 2023-07-18 |
31.5514 |
12,848.2962 |
32.4060 |
30.6450 |
32.9220 |
31.0240 |
| 2023-07-17 |
31.5563 |
18,900.0901 |
30.7910 |
30.2500 |
32.5130 |
31.9180 |
| 2023-07-16 |
31.0383 |
9,902.2277 |
31.2950 |
30.5390 |
31.5630 |
31.0710 |
| 2023-07-15 |
31.5863 |
11,389.1673 |
31.8890 |
30.9520 |
32.2740 |
31.0450 |
| 2023-07-14 |
32.2462 |
24,313.0662 |
32.8330 |
30.5350 |
33.6200 |
30.9000 |
| 2023-07-13 |
30.3976 |
26,652.9013 |
29.2040 |
28.9070 |
31.9720 |
31.6720 |
| 2023-07-12 |
29.0846 |
18,991.7248 |
28.9430 |
28.3440 |
29.7900 |
29.1050 |
| 2023-07-11 |
28.8209 |
16,116.9210 |
28.8800 |
28.4290 |
29.2140 |
28.7330 |
| 2023-07-10 |
28.6549 |
23,701.4422 |
28.5510 |
27.5190 |
29.4970 |
28.8730 |
| 2023-07-09 |
28.7194 |
13,388.7588 |
28.7530 |
28.3720 |
29.1690 |
28.7030 |
| 2023-07-08 |
28.8841 |
18,940.7248 |
29.5880 |
27.7600 |
29.7600 |
28.0880 |
| 2023-07-07 |
30.8707 |
12,409.8873 |
30.3020 |
29.8990 |
31.4490 |
30.2860 |
| 2023-07-06 |
32.0782 |
18,961.4353 |
31.7830 |
30.6670 |
33.3100 |
31.4700 |
| 2023-07-05 |
32.9383 |
17,940.8448 |
33.1680 |
31.3030 |
34.3200 |
31.5810 |
| 2023-07-04 |
33.0484 |
12,781.1732 |
33.2420 |
32.3720 |
33.6050 |
32.9450 |
| 2023-07-03 |
33.5104 |
10,818.8962 |
32.7970 |
32.5790 |
34.0720 |
33.2280 |
| 2023-07-02 |
33.2386 |
11,046.4037 |
34.0070 |
32.2580 |
34.0720 |
32.5470 |
| 2023-07-01 |
33.8514 |
18,949.6647 |
33.8120 |
33.0880 |
34.7370 |
34.0560 |
| 2023-06-30 |
32.6612 |
27,843.6962 |
29.5960 |
29.5490 |
34.7200 |
33.5590 |
| 2023-06-29 |
29.8893 |
8,777.9319 |
28.8810 |
28.8610 |
30.6210 |
29.4540 |
| 2023-06-28 |
29.3155 |
9,640.8605 |
30.2800 |
27.6980 |
30.3060 |
28.8630 |
| 2023-06-27 |
30.2665 |
6,396.2818 |
30.3160 |
29.8130 |
30.7150 |
30.2300 |
| 2023-06-26 |
30.6917 |
14,404.2686 |
30.5250 |
29.6750 |
32.0970 |
30.3470 |
| 2023-06-25 |
30.3539 |
13,456.6437 |
29.4130 |
29.3170 |
31.2720 |
29.8690 |
| 2023-06-24 |
28.9335 |
14,439.9385 |
28.7460 |
28.2170 |
29.6800 |
29.4870 |
| 2023-06-23 |
28.1995 |
15,246.4824 |
26.1430 |
26.1430 |
29.9830 |
29.6280 |