Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
36.2189 |
2,392.7393 |
36.9150 |
34.8270 |
37.1580 |
35.8630 |
| 2025-03-28 |
36.1953 |
1,563.3031 |
37.1130 |
35.3290 |
37.6300 |
36.2600 |
| 2025-03-27 |
38.7281 |
2,508.6355 |
38.9480 |
37.4390 |
39.4980 |
37.7180 |
| 2025-03-26 |
37.2591 |
6,076.8278 |
36.5080 |
35.9140 |
38.9300 |
38.0050 |
| 2025-03-25 |
34.1054 |
9,747.1443 |
32.4160 |
31.7250 |
37.1350 |
37.0800 |
| 2025-03-24 |
32.0869 |
4,090.8329 |
30.9830 |
30.7850 |
32.9460 |
32.1820 |
| 2025-03-23 |
31.1401 |
1,540.4650 |
31.0810 |
30.9870 |
31.5220 |
31.2890 |
| 2025-03-22 |
30.7833 |
4,199.3232 |
30.8620 |
29.8050 |
31.3640 |
31.0450 |
| 2025-03-21 |
31.0625 |
7,725.9615 |
33.9080 |
29.6360 |
33.9340 |
30.4150 |
| 2025-03-20 |
33.9558 |
4,095.2147 |
34.2680 |
32.6390 |
34.6490 |
33.6200 |
| 2025-03-19 |
33.5266 |
3,846.2186 |
33.1410 |
32.9030 |
34.2950 |
33.5150 |
| 2025-03-18 |
33.4355 |
1,463.6186 |
34.2200 |
32.3940 |
34.2530 |
32.4200 |
| 2025-03-17 |
33.8131 |
2,394.6186 |
32.7570 |
32.6110 |
34.5900 |
33.9890 |
| 2025-03-16 |
33.0300 |
7,247.8444 |
32.2860 |
32.0730 |
33.9630 |
33.0560 |
| 2025-03-15 |
31.9516 |
3,446.3326 |
32.3140 |
31.4270 |
32.3310 |
32.0850 |
| 2025-03-14 |
31.3777 |
4,842.2785 |
30.9830 |
30.7940 |
32.2240 |
32.0090 |
| 2025-03-13 |
30.2587 |
5,251.4701 |
30.2600 |
29.6730 |
31.1260 |
31.0150 |
| 2025-03-12 |
29.1470 |
5,080.9906 |
30.2910 |
28.2320 |
30.7340 |
29.2410 |
| 2025-03-11 |
29.6196 |
5,290.9670 |
29.1540 |
27.9660 |
31.1000 |
30.4400 |
| 2025-03-10 |
30.5559 |
3,979.8455 |
29.8010 |
27.9840 |
31.9530 |
28.3210 |
| 2025-03-09 |
30.7818 |
4,270.1506 |
32.5500 |
29.1640 |
32.6220 |
29.9570 |
| 2025-03-08 |
32.8489 |
2,169.1612 |
32.9820 |
32.2880 |
33.3380 |
32.6740 |
| 2025-03-07 |
33.4527 |
3,570.6044 |
34.0990 |
32.8160 |
34.4910 |
32.9520 |
| 2025-03-06 |
35.9475 |
2,487.3433 |
36.4270 |
34.8370 |
36.7480 |
34.9840 |
| 2025-03-05 |
36.1195 |
3,423.6874 |
35.0340 |
34.9480 |
37.4480 |
36.3780 |
| 2025-03-04 |
35.1944 |
3,153.8162 |
36.2800 |
33.7910 |
36.5850 |
34.2020 |
| 2025-03-03 |
39.7588 |
2,216.1207 |
41.2390 |
36.8200 |
42.7900 |
37.1850 |
| 2025-03-02 |
39.9914 |
3,463.3584 |
37.7810 |
37.3240 |
43.1550 |
42.0480 |
| 2025-03-01 |
37.3022 |
4,164.8171 |
37.5980 |
36.5660 |
37.9350 |
37.4810 |
| 2025-02-28 |
36.1543 |
4,373.8729 |
36.6770 |
35.0080 |
37.3880 |
37.2760 |
| 2025-02-27 |
37.0510 |
1,634.4527 |
35.9290 |
35.6820 |
37.6210 |
37.0550 |
| 2025-02-26 |
34.6239 |
5,546.7209 |
33.4970 |
33.1540 |
36.3880 |
35.6690 |
| 2025-02-25 |
32.3968 |
7,066.8307 |
32.9470 |
30.5920 |
34.6110 |
33.7710 |
| 2025-02-24 |
33.6914 |
3,539.2860 |
35.8630 |
32.7150 |
35.8630 |
33.9530 |
| 2025-02-23 |
36.5678 |
3,765.2982 |
35.9130 |
35.2760 |
37.7830 |
36.0500 |
| 2025-02-22 |
36.1216 |
1,131.1618 |
35.1350 |
34.9120 |
36.6170 |
36.1680 |
| 2025-02-21 |
37.2623 |
1,505.4801 |
36.5820 |
35.8250 |
38.1590 |
36.7980 |
| 2025-02-20 |
37.7581 |
5,865.7941 |
36.1530 |
35.7140 |
38.8440 |
36.9050 |
| 2025-02-19 |
35.0573 |
4,369.9916 |
33.8600 |
33.4040 |
36.7330 |
36.3390 |
| 2025-02-18 |
34.0322 |
3,719.4036 |
36.4330 |
32.5340 |
36.6720 |
33.4560 |
| 2025-02-17 |
35.1754 |
6,068.7448 |
34.1280 |
33.9900 |
36.3720 |
36.2260 |
| 2025-02-16 |
32.8674 |
4,443.7657 |
32.1470 |
31.4400 |
34.5350 |
34.5350 |
| 2025-02-15 |
32.9138 |
1,335.7981 |
32.9960 |
32.0090 |
33.5010 |
32.0660 |
| 2025-02-14 |
32.7773 |
2,669.8317 |
32.3250 |
32.1510 |
33.7750 |
33.4280 |
| 2025-02-13 |
32.4395 |
3,336.8955 |
32.6270 |
31.0580 |
33.7780 |
31.3600 |
| 2025-02-12 |
31.3795 |
7,649.9206 |
33.0660 |
30.1950 |
33.3340 |
32.1090 |
| 2025-02-11 |
33.8292 |
4,003.4808 |
32.4490 |
32.2410 |
34.7630 |
32.6980 |
| 2025-02-10 |
32.5111 |
918.3501 |
32.4050 |
31.0500 |
33.1340 |
32.7380 |
| 2025-02-09 |
33.0744 |
3,402.1727 |
31.9230 |
31.7160 |
34.0830 |
31.9700 |
| 2025-02-08 |
29.9842 |
3,632.0157 |
30.0620 |
29.4910 |
31.7920 |
31.7410 |