Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
254.7608 |
372.1063 |
246.2100 |
242.1700 |
272.3400 |
244.5900 |
| 2025-10-14 |
226.7184 |
953.2381 |
234.0000 |
217.5100 |
259.1700 |
235.9100 |
| 2025-10-13 |
259.8237 |
301.6860 |
263.0000 |
236.3500 |
288.0000 |
256.7000 |
| 2025-10-12 |
272.9879 |
1,426.2908 |
291.0000 |
247.9800 |
291.0000 |
257.1600 |
| 2025-10-11 |
250.9402 |
698.4078 |
224.9400 |
211.4900 |
304.0200 |
281.6900 |
| 2025-10-10 |
234.1966 |
6,349.9532 |
214.6900 |
156.0500 |
272.0000 |
185.5900 |
| 2025-10-09 |
182.1238 |
1,436.1771 |
178.6800 |
165.4800 |
194.8800 |
186.0400 |
| 2025-10-08 |
161.1129 |
1,982.1095 |
127.5900 |
127.2900 |
184.9800 |
171.6000 |
| 2025-10-07 |
140.4878 |
1,082.3161 |
155.1500 |
121.4000 |
155.1500 |
133.5000 |
| 2025-10-06 |
162.7334 |
2,234.5398 |
158.8200 |
154.5400 |
175.2000 |
157.5600 |
| 2025-10-05 |
153.0484 |
3,820.9321 |
156.9700 |
143.7900 |
171.1600 |
164.9700 |
| 2025-10-04 |
148.4888 |
691.8756 |
125.9200 |
125.9200 |
171.0000 |
171.0000 |
| 2025-10-03 |
144.9528 |
1,227.0025 |
132.4500 |
124.2000 |
154.1100 |
131.5300 |
| 2025-10-02 |
142.2579 |
7,582.5550 |
118.6000 |
118.2400 |
157.7800 |
129.8800 |
| 2025-10-01 |
90.2075 |
2,609.7289 |
74.3990 |
74.3990 |
99.0000 |
94.1400 |
| 2025-09-30 |
67.9838 |
684.9313 |
72.2990 |
64.3650 |
72.5220 |
66.4230 |
| 2025-09-29 |
68.4396 |
587.4093 |
62.6910 |
62.6910 |
70.1190 |
68.2570 |
| 2025-09-28 |
54.6900 |
0.0600 |
54.6900 |
54.6900 |
54.6900 |
54.6900 |
| 2025-09-27 |
54.3660 |
0.1800 |
54.3690 |
54.3300 |
54.3990 |
54.3300 |
| 2025-09-25 |
57.6245 |
68.0000 |
58.0010 |
56.5780 |
58.0010 |
56.5900 |
| 2025-09-24 |
54.7697 |
186.3800 |
54.7110 |
54.4490 |
54.8110 |
54.4490 |
| 2025-09-23 |
53.1487 |
27.4000 |
53.1490 |
53.1480 |
53.1490 |
53.1480 |
| 2025-09-22 |
46.3212 |
129.1814 |
45.4060 |
44.9050 |
48.4380 |
48.4380 |
| 2025-09-21 |
51.3925 |
1.2000 |
51.9170 |
50.9170 |
51.9170 |
51.0110 |
| 2025-09-20 |
50.4958 |
85.0000 |
50.4950 |
50.4950 |
50.4960 |
50.4960 |
| 2025-09-19 |
49.0290 |
70.0000 |
49.0290 |
49.0290 |
49.0290 |
49.0290 |
| 2025-09-18 |
51.5837 |
6.0000 |
50.8490 |
50.8490 |
50.8490 |
50.8490 |
| 2025-09-17 |
51.4860 |
0.2000 |
51.4860 |
51.4860 |
51.4860 |
51.4860 |
| 2025-09-16 |
52.4998 |
255.1300 |
50.7000 |
50.7000 |
53.5240 |
53.5240 |
| 2025-09-15 |
52.0607 |
9.0983 |
52.0600 |
52.0600 |
52.1520 |
52.1520 |
| 2025-09-14 |
53.5385 |
490.0093 |
53.0200 |
53.0200 |
54.3700 |
53.1210 |
| 2025-09-13 |
50.0233 |
90.0000 |
50.3700 |
49.9190 |
50.3700 |
50.0410 |
| 2025-09-12 |
47.2232 |
364.7582 |
47.2160 |
47.0310 |
47.3840 |
47.1960 |
| 2025-09-11 |
47.3623 |
111.3953 |
47.2100 |
46.7510 |
47.8150 |
47.6260 |
| 2025-09-10 |
47.9637 |
293.4510 |
47.9410 |
47.8040 |
48.0620 |
47.8040 |
| 2025-09-09 |
49.1040 |
722.3710 |
50.0960 |
47.9410 |
50.4820 |
47.9410 |
| 2025-09-08 |
49.3275 |
7,347.8527 |
48.1180 |
48.0110 |
50.9300 |
48.8650 |
| 2025-09-07 |
46.8126 |
5,876.6283 |
47.4860 |
45.6990 |
47.9910 |
47.8290 |
| 2025-09-06 |
44.1106 |
7,063.7675 |
41.1410 |
40.9490 |
46.7300 |
46.4020 |
| 2025-09-05 |
41.3471 |
3,593.1730 |
40.8180 |
40.6470 |
41.8990 |
41.1540 |
| 2025-09-04 |
40.6257 |
1,463.5323 |
41.6140 |
40.1810 |
41.6140 |
40.9270 |
| 2025-09-03 |
41.8769 |
1,575.2818 |
41.6890 |
40.9110 |
42.8380 |
42.4300 |
| 2025-09-02 |
41.1145 |
13,170.9503 |
40.5280 |
39.8770 |
41.8290 |
41.5890 |
| 2025-09-01 |
39.7196 |
17,138.8914 |
40.2500 |
38.6560 |
41.1050 |
39.3330 |
| 2025-08-31 |
40.2014 |
1,695.3773 |
39.9780 |
39.9360 |
40.6090 |
40.2400 |
| 2025-08-30 |
39.9406 |
4,735.8067 |
40.1170 |
39.6250 |
40.2680 |
39.8460 |
| 2025-08-29 |
42.6675 |
22,713.7813 |
42.3540 |
41.1250 |
43.7180 |
41.9000 |
| 2025-08-28 |
42.3382 |
18,459.9148 |
42.2780 |
41.2210 |
43.4470 |
42.3690 |
| 2025-08-27 |
42.6750 |
12,833.6685 |
42.7600 |
41.6890 |
43.4560 |
41.7750 |
| 2025-08-26 |
39.7776 |
6,367.8495 |
39.8200 |
39.1720 |
40.4290 |
40.1920 |