Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
51.6607 |
2,015.4433 |
51.5210 |
51.2280 |
52.4430 |
51.7280 |
| 2022-10-11 |
52.0287 |
3,725.6023 |
52.6180 |
51.2280 |
52.6710 |
51.4340 |
| 2022-10-10 |
54.0992 |
2,715.7380 |
54.8230 |
52.3290 |
55.3450 |
53.0270 |
| 2022-10-09 |
54.4417 |
3,550.7042 |
54.4040 |
53.8180 |
55.1760 |
54.7040 |
| 2022-10-08 |
54.8644 |
1,557.1308 |
54.7500 |
54.0220 |
55.3340 |
54.3470 |
| 2022-10-07 |
55.1211 |
2,127.0105 |
55.1140 |
54.0980 |
55.6540 |
54.5090 |
| 2022-10-06 |
56.2870 |
2,954.5858 |
56.7510 |
55.0880 |
57.4630 |
55.1400 |
| 2022-10-05 |
57.1336 |
6,685.7336 |
56.8760 |
56.1780 |
58.0900 |
56.5850 |
| 2022-10-04 |
56.4603 |
1,794.6168 |
55.8530 |
55.7230 |
57.2020 |
56.7990 |
| 2022-10-03 |
54.8174 |
3,614.4297 |
53.6090 |
53.0120 |
55.9890 |
55.9480 |
| 2022-10-02 |
54.5398 |
3,007.6501 |
55.2680 |
53.5340 |
55.6380 |
54.7450 |
| 2022-10-01 |
56.3639 |
3,413.1242 |
55.6490 |
55.3030 |
57.2450 |
55.4480 |
| 2022-09-30 |
56.2432 |
3,932.9799 |
56.7920 |
55.5530 |
57.0740 |
55.8800 |
| 2022-09-29 |
55.3217 |
5,288.1339 |
55.4250 |
54.5060 |
56.7840 |
56.7690 |
| 2022-09-28 |
55.1027 |
7,169.1408 |
57.0120 |
53.4550 |
57.4350 |
55.8150 |
| 2022-09-27 |
59.0831 |
8,037.9052 |
58.9280 |
56.2340 |
61.5690 |
57.2060 |
| 2022-09-26 |
57.3736 |
8,351.8015 |
56.1130 |
55.1660 |
58.8910 |
58.7500 |
| 2022-09-25 |
55.9832 |
4,665.5005 |
55.6160 |
55.1810 |
57.1270 |
56.0390 |
| 2022-09-24 |
56.7442 |
2,430.8460 |
56.1630 |
55.4580 |
58.3680 |
55.6180 |
| 2022-09-23 |
56.0902 |
4,910.1010 |
56.7290 |
54.4010 |
58.5130 |
56.2990 |
| 2022-09-22 |
54.5446 |
3,385.8129 |
53.5090 |
53.2180 |
56.2630 |
56.1420 |
| 2022-09-21 |
54.1427 |
7,649.5423 |
53.3780 |
52.1320 |
57.5770 |
53.8020 |
| 2022-09-20 |
54.7349 |
2,226.4584 |
55.3640 |
53.6260 |
55.9500 |
53.9350 |
| 2022-09-19 |
53.1767 |
9,248.4729 |
53.2910 |
51.8720 |
55.4580 |
55.3080 |
| 2022-09-18 |
55.1535 |
3,836.3245 |
58.8210 |
51.8480 |
58.8210 |
53.4060 |
| 2022-09-17 |
58.0468 |
815.6356 |
56.6040 |
56.6040 |
58.8070 |
58.7140 |
| 2022-09-16 |
57.3488 |
5,519.9167 |
58.2610 |
55.7220 |
58.7960 |
56.4250 |
| 2022-09-15 |
59.7599 |
4,039.4051 |
61.8750 |
58.0510 |
62.2290 |
58.2080 |
| 2022-09-14 |
60.0448 |
4,902.3826 |
58.6610 |
58.5020 |
62.2450 |
62.0030 |
| 2022-09-13 |
61.2039 |
9,254.0187 |
62.9040 |
58.5330 |
63.9820 |
58.9430 |
| 2022-09-12 |
64.3458 |
3,488.8865 |
64.2230 |
62.5940 |
66.4350 |
63.7730 |
| 2022-09-11 |
64.6221 |
3,264.7651 |
65.2780 |
63.1600 |
65.9030 |
64.3420 |
| 2022-09-10 |
65.2227 |
4,536.8993 |
66.1110 |
64.3170 |
66.1760 |
65.3880 |
| 2022-09-09 |
63.9553 |
7,333.0561 |
61.0790 |
60.9800 |
66.8660 |
66.4740 |
| 2022-09-08 |
59.7219 |
6,952.7995 |
59.3360 |
58.0390 |
61.4960 |
60.6570 |
| 2022-09-07 |
58.1581 |
6,352.3476 |
57.9560 |
57.0000 |
59.9510 |
59.7570 |
| 2022-09-06 |
62.2858 |
6,565.9865 |
63.4650 |
58.4560 |
66.1580 |
58.7500 |
| 2022-09-05 |
63.0057 |
3,640.8064 |
63.9310 |
62.0380 |
64.4680 |
62.6130 |
| 2022-09-04 |
63.1171 |
4,979.3799 |
62.6290 |
61.9020 |
64.1430 |
63.5860 |
| 2022-09-03 |
61.5565 |
10,321.5938 |
60.4870 |
59.8580 |
62.6610 |
62.6500 |
| 2022-09-02 |
59.6141 |
7,498.3418 |
58.9750 |
58.1000 |
61.8400 |
59.9780 |
| 2022-09-01 |
58.1639 |
7,629.7037 |
59.7860 |
56.9520 |
60.2260 |
58.9240 |
| 2022-08-31 |
60.8161 |
5,324.8133 |
60.0270 |
59.5690 |
62.0950 |
59.7530 |
| 2022-08-30 |
61.7589 |
5,717.9418 |
63.7240 |
59.7060 |
64.5330 |
60.6560 |
| 2022-08-29 |
61.9732 |
5,528.5281 |
61.2840 |
60.1790 |
63.7480 |
63.5290 |
| 2022-08-28 |
61.6744 |
4,353.8695 |
61.4130 |
60.7250 |
62.8540 |
62.2090 |
| 2022-08-27 |
61.1269 |
5,826.7837 |
61.0820 |
59.8990 |
62.1780 |
61.1750 |
| 2022-08-26 |
65.0471 |
8,080.1681 |
67.7850 |
60.2210 |
68.2090 |
60.9270 |
| 2022-08-25 |
68.4009 |
2,446.3876 |
67.5890 |
66.7790 |
69.8980 |
68.5390 |
| 2022-08-24 |
67.6668 |
5,557.5165 |
66.3880 |
64.8210 |
69.6070 |
67.7600 |