Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-06-22 |
27.1397 |
8,902.7116 |
27.3580 |
26.1350 |
27.9950 |
26.2560 |
| 2023-06-21 |
27.1083 |
12,355.4867 |
26.4160 |
26.3230 |
27.6700 |
27.1230 |
| 2023-06-20 |
26.3751 |
10,818.2352 |
26.2470 |
25.7790 |
26.7390 |
26.2500 |
| 2023-06-19 |
26.1474 |
8,956.3700 |
25.7410 |
25.6030 |
26.6630 |
26.0680 |
| 2023-06-18 |
26.1148 |
9,587.0755 |
25.5710 |
25.3580 |
26.5170 |
25.9940 |
| 2023-06-17 |
25.6551 |
10,279.1063 |
25.1510 |
25.1000 |
26.2600 |
25.4840 |
| 2023-06-16 |
24.5620 |
6,383.9115 |
24.7110 |
23.9200 |
25.1360 |
24.9410 |
| 2023-06-15 |
24.5488 |
11,671.4909 |
24.4450 |
24.1290 |
25.1340 |
24.7360 |
| 2023-06-14 |
25.1718 |
10,211.7397 |
25.3860 |
24.0050 |
25.6460 |
24.3210 |
| 2023-06-13 |
25.3487 |
13,504.8481 |
25.1400 |
24.8830 |
25.7720 |
25.3680 |
| 2023-06-12 |
24.5689 |
14,244.3963 |
24.7720 |
23.8840 |
24.9790 |
24.9660 |
| 2023-06-11 |
24.1427 |
17,387.7152 |
23.9770 |
23.5350 |
25.3460 |
24.6380 |
| 2023-06-10 |
24.3960 |
29,029.7832 |
29.0170 |
21.6500 |
29.0200 |
24.1050 |
| 2023-06-09 |
28.9657 |
5,499.7471 |
28.9790 |
28.6580 |
29.1630 |
28.9830 |
| 2023-06-08 |
28.9913 |
5,650.4204 |
28.7440 |
28.2490 |
29.3220 |
29.2480 |
| 2023-06-07 |
29.2246 |
9,632.0682 |
30.0260 |
28.5560 |
30.0410 |
28.6740 |
| 2023-06-06 |
29.5426 |
8,804.1649 |
29.3630 |
29.0520 |
30.3420 |
30.1930 |
| 2023-06-05 |
30.0792 |
11,185.7038 |
31.9180 |
28.1960 |
31.9180 |
29.2870 |
| 2023-06-04 |
32.1695 |
2,449.5223 |
32.2590 |
32.0320 |
32.3410 |
32.1790 |
| 2023-06-03 |
32.1028 |
2,859.3300 |
32.0870 |
31.8240 |
32.3910 |
32.2720 |
| 2023-06-02 |
31.9117 |
2,956.8963 |
31.5180 |
31.2290 |
32.2840 |
32.0920 |
| 2023-06-01 |
31.9086 |
3,138.7442 |
32.1900 |
31.4780 |
32.3390 |
31.5330 |
| 2023-05-31 |
32.7523 |
5,980.8562 |
33.8100 |
31.9970 |
34.0490 |
32.0690 |
| 2023-05-30 |
33.7311 |
4,385.1054 |
33.6390 |
33.4420 |
34.1780 |
33.9530 |
| 2023-05-29 |
33.8193 |
5,002.5120 |
34.1910 |
33.3660 |
34.2680 |
33.6980 |
| 2023-05-28 |
33.3940 |
4,389.1710 |
32.8330 |
32.6190 |
34.4710 |
34.2380 |
| 2023-05-27 |
32.5156 |
4,368.3459 |
32.5360 |
32.2190 |
32.8170 |
32.5380 |
| 2023-05-26 |
31.9625 |
7,621.7482 |
31.2170 |
31.0130 |
33.0640 |
32.9480 |
| 2023-05-25 |
31.1420 |
5,321.4450 |
31.0700 |
30.1280 |
31.8600 |
31.4750 |
| 2023-05-24 |
31.2588 |
5,991.1593 |
32.2410 |
30.6100 |
32.2570 |
31.0260 |
| 2023-05-23 |
32.3650 |
3,230.7581 |
32.0480 |
31.9100 |
32.7830 |
32.2780 |
| 2023-05-22 |
32.0337 |
4,389.2361 |
32.1150 |
31.7960 |
32.3330 |
32.1140 |
| 2023-05-21 |
32.8357 |
4,780.0063 |
33.1440 |
32.2820 |
33.2970 |
32.3710 |
| 2023-05-20 |
33.1068 |
4,969.2142 |
33.4110 |
32.8590 |
33.4520 |
32.9290 |
| 2023-05-19 |
33.5678 |
5,699.6142 |
33.6210 |
33.3230 |
33.7810 |
33.3960 |
| 2023-05-18 |
33.6105 |
3,598.2132 |
33.9660 |
32.7600 |
34.0860 |
33.3440 |
| 2023-05-17 |
33.4293 |
6,692.2108 |
33.1200 |
32.8100 |
34.1200 |
33.7940 |
| 2023-05-16 |
32.9379 |
4,125.6546 |
32.9210 |
32.6080 |
33.3130 |
33.1130 |
| 2023-05-15 |
33.1796 |
5,780.1321 |
32.9480 |
32.4650 |
33.5810 |
33.2690 |
| 2023-05-14 |
32.6542 |
5,639.1672 |
32.6130 |
32.2390 |
33.1570 |
32.6530 |
| 2023-05-13 |
32.6907 |
6,097.1355 |
33.0830 |
32.3310 |
33.1280 |
32.7000 |
| 2023-05-12 |
32.1733 |
10,916.3123 |
32.5980 |
31.6030 |
32.7400 |
32.7200 |
| 2023-05-11 |
32.4170 |
11,281.3924 |
33.3390 |
31.5840 |
33.3390 |
32.4140 |
| 2023-05-10 |
33.1750 |
9,112.3208 |
33.2530 |
31.6230 |
34.0000 |
33.2480 |