Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
28.6842 |
6,648.4337 |
28.7500 |
25.7830 |
29.7170 |
26.9560 |
| 2024-02-27 |
28.9929 |
6,090.1747 |
28.0950 |
27.9930 |
30.0080 |
28.6990 |
| 2024-02-26 |
28.2518 |
4,518.5217 |
27.7260 |
27.6450 |
28.9920 |
28.3220 |
| 2024-02-25 |
27.6411 |
2,342.8130 |
27.9680 |
27.3190 |
28.2600 |
27.6930 |
| 2024-02-24 |
27.6425 |
4,850.8280 |
26.8360 |
26.8360 |
28.1180 |
27.9600 |
| 2024-02-23 |
26.9576 |
2,584.0520 |
26.7940 |
26.1290 |
27.9080 |
27.1140 |
| 2024-02-22 |
27.4598 |
15,138.2660 |
24.5240 |
23.8130 |
29.7170 |
27.1900 |
| 2024-02-21 |
24.1968 |
12,882.2924 |
24.8420 |
23.5050 |
25.1860 |
23.7220 |
| 2024-02-20 |
25.3409 |
12,736.2683 |
26.9050 |
23.2390 |
27.4020 |
24.5300 |
| 2024-02-19 |
25.7592 |
8,931.5552 |
25.6590 |
25.1370 |
27.0140 |
27.0080 |
| 2024-02-18 |
25.8052 |
14,663.5979 |
24.8680 |
24.6000 |
26.9710 |
25.7930 |
| 2024-02-17 |
23.7715 |
13,429.8086 |
22.6680 |
22.4830 |
24.9240 |
24.4900 |
| 2024-02-16 |
22.5042 |
4,217.7769 |
22.4050 |
22.0120 |
22.9770 |
22.6320 |
| 2024-02-15 |
21.9299 |
8,893.1450 |
21.3220 |
21.1900 |
22.3990 |
22.3040 |
| 2024-02-14 |
21.0711 |
4,009.8126 |
20.8580 |
20.6430 |
21.4490 |
21.2670 |
| 2024-02-13 |
20.8590 |
4,146.6062 |
21.1100 |
20.2750 |
21.2580 |
20.8140 |
| 2024-02-12 |
20.4907 |
2,673.9837 |
20.3500 |
20.0340 |
20.9160 |
20.7870 |
| 2024-02-11 |
20.8059 |
2,041.1524 |
20.9060 |
20.2990 |
21.3460 |
20.3490 |
| 2024-02-10 |
20.8554 |
2,751.0127 |
21.1410 |
20.3960 |
21.2500 |
20.9300 |
| 2024-02-09 |
20.9283 |
2,847.7423 |
20.8770 |
20.6090 |
21.2370 |
21.0280 |
| 2024-02-08 |
20.6964 |
4,881.8521 |
20.7990 |
20.4940 |
20.9210 |
20.8410 |
| 2024-02-07 |
19.7623 |
8,734.1711 |
19.2310 |
19.0980 |
20.6200 |
20.5860 |
| 2024-02-06 |
20.7543 |
8,720.1750 |
21.3890 |
20.0510 |
21.5990 |
20.2480 |
| 2024-02-05 |
21.4714 |
2,494.5501 |
21.4170 |
21.1740 |
21.6840 |
21.2880 |
| 2024-02-04 |
21.7742 |
3,058.9862 |
22.0940 |
21.4650 |
22.1380 |
21.7270 |
| 2024-02-03 |
22.0835 |
2,313.6624 |
22.0850 |
21.9070 |
22.2460 |
22.1320 |
| 2024-02-02 |
21.8659 |
3,075.7858 |
21.7190 |
21.6450 |
22.1190 |
21.8260 |
| 2024-02-01 |
21.5385 |
2,764.8736 |
21.6990 |
21.2350 |
21.8810 |
21.6510 |
| 2024-01-31 |
22.1152 |
5,135.4053 |
22.6060 |
21.5190 |
22.7830 |
21.7560 |
| 2024-01-30 |
22.9737 |
3,879.6984 |
23.0060 |
22.6060 |
23.3180 |
22.9620 |
| 2024-01-29 |
22.5459 |
2,624.1340 |
22.2090 |
22.1060 |
22.9280 |
22.7290 |
| 2024-01-28 |
22.6808 |
2,261.4784 |
22.7610 |
22.2260 |
23.0250 |
22.3030 |
| 2024-01-27 |
22.6066 |
1,667.7843 |
22.7070 |
22.2790 |
22.8880 |
22.5370 |
| 2024-01-26 |
22.5287 |
2,095.0257 |
22.4200 |
22.0690 |
22.8890 |
22.5670 |
| 2024-01-25 |
22.0618 |
2,874.6637 |
21.9500 |
21.7180 |
22.5660 |
22.1630 |
| 2024-01-24 |
21.7886 |
4,138.1689 |
21.4450 |
21.3480 |
22.4800 |
21.8650 |
| 2024-01-23 |
21.4781 |
5,487.7123 |
22.2490 |
20.5280 |
22.5750 |
21.2120 |
| 2024-01-22 |
22.9918 |
5,185.0134 |
23.3900 |
22.5340 |
23.5260 |
22.7400 |
| 2024-01-21 |
23.6988 |
4,101.2220 |
23.5880 |
23.2440 |
24.3030 |
23.6140 |
| 2024-01-20 |
23.5530 |
3,597.3706 |
23.6210 |
23.2220 |
24.0190 |
23.4700 |
| 2024-01-19 |
22.5434 |
7,866.0466 |
22.5160 |
21.6900 |
23.2570 |
23.0100 |
| 2024-01-18 |
22.6913 |
7,637.0283 |
22.9320 |
21.9220 |
23.2960 |
22.5010 |
| 2024-01-17 |
23.0204 |
3,595.7795 |
23.1700 |
22.5680 |
23.4090 |
22.9540 |
| 2024-01-16 |
23.4084 |
4,567.4620 |
23.6600 |
22.7770 |
23.8610 |
23.1680 |
| 2024-01-15 |
23.6287 |
7,101.6055 |
22.7330 |
22.7290 |
24.5440 |
23.7140 |
| 2024-01-14 |
23.4803 |
5,533.7324 |
23.4120 |
22.9480 |
24.1480 |
23.4040 |
| 2024-01-13 |
23.5309 |
2,021.0961 |
23.9080 |
23.0700 |
23.9080 |
23.6540 |
| 2024-01-12 |
24.5324 |
12,260.8319 |
24.4320 |
23.3930 |
25.5020 |
24.0730 |
| 2024-01-11 |
23.8283 |
15,614.2265 |
22.3120 |
22.0000 |
24.6320 |
24.0800 |
| 2024-01-10 |
20.2567 |
14,411.5676 |
19.6570 |
19.5420 |
20.8660 |
20.7900 |