Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
65.1796 |
4,146.0495 |
64.9680 |
62.7460 |
66.9240 |
66.3940 |
| 2022-08-22 |
62.7825 |
6,288.3854 |
64.6200 |
60.6590 |
64.8500 |
64.2220 |
| 2022-08-21 |
64.3333 |
4,166.1895 |
62.9250 |
62.9250 |
66.0790 |
65.1900 |
| 2022-08-20 |
63.4661 |
5,922.0909 |
62.3090 |
61.3530 |
64.5670 |
62.1400 |
| 2022-08-19 |
65.6945 |
12,513.5586 |
70.0470 |
61.4940 |
70.5070 |
61.6210 |
| 2022-08-18 |
75.3013 |
4,501.6584 |
74.1920 |
72.7390 |
76.8010 |
72.7390 |
| 2022-08-17 |
74.7542 |
5,878.9723 |
75.9610 |
71.7280 |
77.8000 |
73.4710 |
| 2022-08-16 |
75.0586 |
4,426.1824 |
73.7860 |
72.2930 |
76.8040 |
76.1580 |
| 2022-08-15 |
74.0998 |
3,431.3522 |
73.7180 |
71.8300 |
75.5420 |
73.9250 |
| 2022-08-14 |
75.6022 |
5,479.4901 |
76.1560 |
72.8010 |
77.7100 |
73.8970 |
| 2022-08-13 |
77.0982 |
5,076.8422 |
77.2440 |
75.2800 |
79.2450 |
76.0370 |
| 2022-08-12 |
78.0760 |
5,736.9853 |
79.4100 |
76.4420 |
81.0020 |
77.7820 |
| 2022-08-11 |
79.8134 |
10,689.1799 |
78.6100 |
77.6000 |
82.6920 |
79.2510 |
| 2022-08-10 |
76.0051 |
17,413.5591 |
79.7140 |
72.7300 |
79.8490 |
77.9890 |
| 2022-08-09 |
77.9855 |
28,504.9115 |
77.4570 |
74.8950 |
82.1020 |
79.7860 |
| 2022-08-08 |
74.2098 |
15,781.0168 |
70.3050 |
69.7340 |
78.9630 |
77.0230 |
| 2022-08-07 |
70.1068 |
10,155.5798 |
67.5910 |
66.4460 |
72.8350 |
71.3390 |
| 2022-08-06 |
68.1473 |
6,926.4181 |
69.1130 |
67.0200 |
69.5310 |
67.7840 |
| 2022-08-05 |
67.5422 |
10,481.4519 |
64.4100 |
64.4100 |
69.1750 |
68.2080 |
| 2022-08-04 |
63.6047 |
14,048.8235 |
61.6750 |
61.6360 |
65.3370 |
64.9490 |
| 2022-08-03 |
62.5490 |
7,741.8721 |
61.5050 |
59.8580 |
64.1160 |
63.0690 |
| 2022-08-02 |
61.2044 |
14,325.6094 |
62.6910 |
58.9860 |
63.5090 |
62.0900 |
| 2022-08-01 |
63.8833 |
13,547.7200 |
64.4200 |
61.3740 |
66.0400 |
62.6440 |
| 2022-07-31 |
66.3032 |
19,217.2439 |
65.1060 |
64.1880 |
70.0170 |
66.3690 |
| 2022-07-30 |
65.9951 |
22,376.6291 |
63.7090 |
62.9020 |
68.5970 |
65.9590 |
| 2022-07-29 |
64.3371 |
22,921.7238 |
63.6790 |
61.9250 |
66.8000 |
64.1000 |
| 2022-07-28 |
62.5284 |
17,432.0227 |
61.7650 |
59.7090 |
65.1960 |
64.3850 |
| 2022-07-27 |
58.3513 |
11,038.0791 |
55.7320 |
54.4920 |
61.3750 |
60.9340 |
| 2022-07-26 |
53.7990 |
4,388.1048 |
54.3200 |
53.0050 |
54.7030 |
54.3020 |
| 2022-07-25 |
56.9609 |
3,754.4634 |
58.9710 |
55.6100 |
59.5700 |
55.9230 |
| 2022-07-24 |
59.4864 |
6,837.6803 |
59.0450 |
58.4650 |
60.5600 |
60.4210 |
| 2022-07-23 |
59.8340 |
10,002.6730 |
59.8700 |
57.2040 |
62.8810 |
58.9300 |
| 2022-07-22 |
62.1269 |
10,971.2673 |
61.8660 |
59.3040 |
64.4100 |
60.2600 |
| 2022-07-21 |
60.9462 |
17,385.2016 |
62.1690 |
58.9550 |
62.6690 |
61.4670 |
| 2022-07-20 |
64.6557 |
22,665.0453 |
64.6420 |
60.9910 |
67.2770 |
62.4790 |
| 2022-07-19 |
64.5816 |
17,680.2839 |
65.5790 |
62.0890 |
67.1690 |
64.7750 |
| 2022-07-18 |
63.2115 |
11,664.0394 |
59.5400 |
59.2700 |
66.1440 |
64.3540 |
| 2022-07-17 |
61.1393 |
12,159.6460 |
63.3110 |
59.2980 |
63.9000 |
60.1850 |
| 2022-07-16 |
60.6312 |
18,472.2326 |
58.3740 |
57.7350 |
63.9680 |
62.8930 |
| 2022-07-15 |
58.2928 |
10,051.9120 |
57.7180 |
56.9690 |
60.0020 |
58.7210 |
| 2022-07-14 |
55.4930 |
11,772.6316 |
54.9100 |
52.6310 |
59.3890 |
56.8630 |
| 2022-07-13 |
52.2665 |
17,613.6814 |
51.9830 |
49.9960 |
53.9080 |
53.5680 |
| 2022-07-12 |
54.0512 |
15,254.2712 |
55.6300 |
52.2450 |
55.6350 |
52.5040 |
| 2022-07-11 |
58.0363 |
9,179.1710 |
59.6070 |
55.3920 |
59.7200 |
55.7510 |
| 2022-07-10 |
59.6277 |
11,229.5565 |
61.2130 |
58.1700 |
61.3380 |
59.6750 |
| 2022-07-09 |
61.2279 |
10,586.2849 |
59.4310 |
59.4310 |
62.3670 |
61.3690 |
| 2022-07-08 |
59.4007 |
13,711.8247 |
59.9050 |
57.6630 |
61.4700 |
60.0500 |
| 2022-07-07 |
58.7898 |
10,790.2822 |
58.3590 |
57.2400 |
60.5300 |
59.9200 |
| 2022-07-06 |
57.3127 |
19,053.4333 |
57.0140 |
55.8090 |
58.4390 |
57.8140 |
| 2022-07-05 |
56.7518 |
11,507.6734 |
58.2590 |
54.8160 |
58.6960 |
57.4460 |