Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-18 |
36.1086 |
44,428.8279 |
36.8900 |
35.1770 |
36.8900 |
35.3070 |
| 2025-08-17 |
37.1604 |
5,663.6847 |
36.7010 |
36.2690 |
37.9180 |
37.7160 |
| 2025-08-16 |
36.3431 |
8,544.3639 |
36.3640 |
35.9090 |
36.8570 |
35.9720 |
| 2025-08-15 |
37.3556 |
25,835.6158 |
36.5700 |
35.9100 |
38.5180 |
36.4260 |
| 2025-08-14 |
38.7477 |
46,501.2163 |
38.7260 |
37.3100 |
40.2390 |
37.8540 |
| 2025-08-13 |
39.6895 |
28,121.3445 |
39.7080 |
38.1580 |
40.8560 |
39.1580 |
| 2025-08-12 |
37.7537 |
9,634.8889 |
36.7570 |
36.7550 |
38.7820 |
38.7630 |
| 2025-08-11 |
38.8023 |
11,692.9016 |
39.4000 |
37.4090 |
40.2910 |
37.7630 |
| 2025-08-10 |
39.1498 |
6,215.9331 |
39.5510 |
38.4700 |
40.1210 |
39.4310 |
| 2025-08-09 |
39.3852 |
6,471.6871 |
38.7910 |
38.7120 |
39.9330 |
39.6870 |
| 2025-08-08 |
37.9642 |
60,029.0739 |
38.1220 |
37.5670 |
39.2330 |
38.4160 |
| 2025-08-07 |
36.8469 |
7,669.6839 |
36.1600 |
35.9120 |
37.5820 |
37.5670 |
| 2025-08-06 |
35.4489 |
11,270.6966 |
35.4450 |
34.8610 |
36.1290 |
36.0780 |
| 2025-08-05 |
35.9152 |
8,896.8740 |
37.1230 |
34.9900 |
37.1230 |
35.2030 |
| 2025-08-04 |
36.5904 |
8,635.7258 |
36.1760 |
35.9380 |
37.2070 |
36.8420 |
| 2025-08-03 |
35.8510 |
11,154.0405 |
35.3640 |
34.8900 |
36.3790 |
36.2320 |
| 2025-08-02 |
35.2566 |
10,632.7911 |
35.8440 |
34.5640 |
36.0700 |
35.7180 |
| 2025-08-01 |
36.4299 |
17,021.7516 |
36.9730 |
35.4090 |
37.3550 |
36.3430 |
| 2025-07-31 |
37.9920 |
18,015.7010 |
38.4390 |
36.5240 |
39.3720 |
36.8500 |
| 2025-07-30 |
39.4622 |
16,565.0722 |
40.4630 |
37.1090 |
40.6420 |
37.1090 |
| 2025-07-29 |
40.5241 |
14,815.1537 |
40.6560 |
39.7930 |
41.7820 |
40.2740 |
| 2025-07-28 |
42.4454 |
18,573.1325 |
41.8410 |
40.4860 |
43.3390 |
40.5050 |
| 2025-07-27 |
41.4617 |
4,234.0657 |
41.2310 |
41.1450 |
41.7860 |
41.5560 |
| 2025-07-26 |
41.1152 |
4,820.0141 |
40.7380 |
40.5510 |
41.7240 |
41.3790 |
| 2025-07-25 |
39.7206 |
19,288.6021 |
40.1690 |
38.5920 |
40.7200 |
40.0590 |
| 2025-07-24 |
40.5543 |
17,631.5879 |
41.2210 |
39.2690 |
41.8430 |
40.5260 |
| 2025-07-23 |
42.3124 |
15,238.3761 |
44.0230 |
40.7140 |
44.1710 |
41.9170 |
| 2025-07-22 |
43.2022 |
17,386.7383 |
44.6110 |
42.2530 |
44.6190 |
43.9850 |
| 2025-07-21 |
45.1918 |
9,069.8546 |
44.9470 |
44.3370 |
45.9570 |
44.7740 |
| 2025-07-20 |
44.8442 |
18,105.2691 |
44.6180 |
43.9380 |
45.8440 |
44.8530 |
| 2025-07-19 |
43.9972 |
12,862.6489 |
44.1430 |
42.9230 |
45.3310 |
44.2660 |
| 2025-07-18 |
45.5446 |
13,954.7045 |
45.5960 |
43.8900 |
46.9040 |
43.8900 |
| 2025-07-17 |
44.2840 |
10,443.4154 |
44.1520 |
43.4240 |
44.8120 |
44.3990 |
| 2025-07-16 |
44.1487 |
12,133.3618 |
43.8290 |
43.1310 |
44.8420 |
44.4130 |
| 2025-07-15 |
42.3710 |
23,540.9967 |
43.0200 |
41.5020 |
43.5570 |
43.5040 |
| 2025-07-14 |
43.6950 |
27,112.1537 |
42.3530 |
42.2690 |
44.4630 |
42.9950 |
| 2025-07-13 |
42.9230 |
26,369.9724 |
42.3510 |
41.8340 |
43.7420 |
42.7900 |
| 2025-07-12 |
41.9200 |
17,357.1267 |
42.0230 |
40.4660 |
42.9870 |
41.2710 |
| 2025-07-11 |
42.8265 |
27,976.8817 |
41.9730 |
41.3350 |
43.7620 |
43.1630 |
| 2025-07-10 |
40.8136 |
55,873.8335 |
40.9590 |
40.0840 |
42.0200 |
41.7080 |
| 2025-07-09 |
41.0439 |
194,777.6507 |
43.6280 |
38.6810 |
45.2000 |
41.0460 |
| 2025-07-08 |
39.9644 |
44,210.1826 |
38.7230 |
38.2190 |
42.6410 |
42.1170 |
| 2025-07-07 |
38.7109 |
32,515.4420 |
39.2910 |
38.0630 |
39.6500 |
38.5030 |
| 2025-07-06 |
38.3352 |
14,737.9980 |
39.1570 |
37.6350 |
39.1570 |
39.0650 |
| 2025-07-05 |
39.5660 |
13,479.0674 |
40.1200 |
38.4940 |
40.6680 |
38.6620 |
| 2025-07-04 |
40.5780 |
32,614.7730 |
40.8780 |
39.1270 |
42.0100 |
40.1270 |
| 2025-07-03 |
39.2132 |
11,185.0678 |
38.9640 |
38.5270 |
40.1380 |
40.0180 |
| 2025-07-02 |
38.0043 |
13,685.1932 |
36.8760 |
36.7610 |
39.0680 |
38.9390 |
| 2025-07-01 |
37.0095 |
18,061.1930 |
38.2700 |
36.3640 |
38.4410 |
36.9450 |
| 2025-06-30 |
39.9404 |
8,608.9298 |
40.0640 |
39.5020 |
40.4730 |
39.5500 |