Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-26 |
160.6954 |
5,619.1146 |
165.8400 |
145.3200 |
170.4300 |
145.4600 |
| 2022-04-25 |
155.0744 |
5,839.9739 |
160.9700 |
146.7400 |
166.7700 |
166.0100 |
| 2022-04-24 |
159.5011 |
5,160.1072 |
153.0000 |
152.8000 |
163.3500 |
161.7200 |
| 2022-04-23 |
154.8433 |
1,872.2280 |
156.9600 |
152.7100 |
158.2700 |
156.2100 |
| 2022-04-22 |
164.5978 |
5,905.2931 |
159.1700 |
156.8700 |
169.8200 |
157.7600 |
| 2022-04-21 |
164.4099 |
7,275.9574 |
157.0200 |
156.5200 |
170.7200 |
160.5900 |
| 2022-04-20 |
157.9958 |
6,358.0530 |
158.4200 |
154.8000 |
161.9500 |
157.2400 |
| 2022-04-19 |
157.9646 |
4,780.4033 |
156.1200 |
153.3300 |
163.5700 |
159.1800 |
| 2022-04-18 |
144.4461 |
5,236.2026 |
137.3600 |
132.7400 |
156.5500 |
155.2900 |
| 2022-04-17 |
143.8988 |
793.7009 |
143.9900 |
141.6700 |
145.6800 |
143.2200 |
| 2022-04-16 |
145.0118 |
1,359.6578 |
146.6600 |
141.7200 |
147.9000 |
145.0300 |
| 2022-04-15 |
146.0219 |
5,477.4004 |
144.3900 |
143.6300 |
149.8000 |
145.7700 |
| 2022-04-14 |
149.1034 |
3,016.8686 |
152.4300 |
141.3000 |
155.8000 |
145.2000 |
| 2022-04-13 |
146.7611 |
3,769.4151 |
147.2100 |
144.1300 |
150.7200 |
149.4800 |
| 2022-04-12 |
145.7348 |
7,218.1815 |
142.6500 |
141.2800 |
149.8500 |
147.6800 |
| 2022-04-11 |
154.3285 |
6,572.3878 |
160.8400 |
144.3900 |
163.5900 |
145.3600 |
| 2022-04-10 |
167.1467 |
2,866.2436 |
169.5000 |
163.5900 |
169.9900 |
166.9300 |
| 2022-04-09 |
168.1194 |
10,607.8556 |
165.4700 |
161.3400 |
175.2800 |
169.5800 |
| 2022-04-08 |
175.0184 |
14,405.7447 |
172.8500 |
165.9000 |
183.6500 |
166.7300 |
| 2022-04-07 |
165.4030 |
11,110.7978 |
160.3700 |
158.6300 |
171.5300 |
170.2900 |
| 2022-04-06 |
167.2704 |
12,304.8013 |
165.4600 |
158.4600 |
177.4700 |
162.6000 |
| 2022-04-05 |
171.9290 |
8,995.8639 |
173.6300 |
166.1100 |
179.0800 |
167.0000 |
| 2022-04-04 |
170.2340 |
5,176.4847 |
179.3700 |
162.8700 |
180.2300 |
175.8100 |
| 2022-04-03 |
178.1997 |
2,673.5870 |
177.8800 |
173.7200 |
181.6800 |
180.7900 |
| 2022-04-02 |
184.2275 |
3,491.7773 |
185.6800 |
177.1900 |
191.5500 |
177.1900 |
| 2022-04-01 |
181.4592 |
3,930.3040 |
178.4600 |
170.8100 |
193.6900 |
191.2800 |
| 2022-03-31 |
184.8304 |
3,336.4080 |
191.7000 |
176.4800 |
196.2300 |
179.2600 |
| 2022-03-30 |
191.9218 |
3,293.0987 |
196.0300 |
186.6300 |
198.9100 |
192.1100 |
| 2022-03-29 |
194.7828 |
2,993.2048 |
192.3400 |
189.0300 |
199.9200 |
195.7600 |
| 2022-03-28 |
202.3765 |
5,042.3718 |
210.8100 |
191.6100 |
211.5400 |
194.6300 |
| 2022-03-27 |
200.3739 |
3,328.3122 |
204.7400 |
195.8200 |
207.0700 |
203.5400 |
| 2022-03-26 |
204.7504 |
5,900.7712 |
195.2800 |
195.2800 |
217.0800 |
204.4900 |
| 2022-03-25 |
195.0215 |
5,585.9078 |
193.0500 |
188.5500 |
200.5300 |
195.4500 |
| 2022-03-24 |
187.1452 |
5,276.3641 |
182.2600 |
177.4100 |
196.7600 |
192.8700 |
| 2022-03-23 |
179.9205 |
3,753.4732 |
174.8500 |
171.5200 |
187.5500 |
181.3900 |
| 2022-03-22 |
178.8316 |
4,475.8827 |
181.9200 |
175.3500 |
183.6500 |
176.2200 |
| 2022-03-21 |
174.4419 |
10,987.5839 |
173.5000 |
165.6500 |
184.4400 |
182.7400 |
| 2022-03-20 |
175.3865 |
9,581.7624 |
179.7800 |
169.3500 |
180.9200 |
173.1500 |
| 2022-03-19 |
174.8423 |
16,125.1504 |
171.8300 |
167.1600 |
182.8400 |
180.2000 |
| 2022-03-18 |
159.3975 |
12,362.5023 |
152.3300 |
147.4100 |
171.1300 |
168.5100 |
| 2022-03-17 |
156.4098 |
9,128.9453 |
154.1500 |
148.3000 |
165.9600 |
150.1100 |
| 2022-03-16 |
143.5032 |
6,437.6610 |
135.9400 |
135.4900 |
153.8900 |
151.5400 |
| 2022-03-15 |
141.2265 |
5,583.8092 |
149.7000 |
137.2400 |
149.9300 |
138.5800 |
| 2022-03-14 |
151.5336 |
11,578.0152 |
154.9300 |
143.3700 |
156.3600 |
146.9500 |
| 2022-03-13 |
152.2171 |
8,371.4592 |
151.6500 |
144.6700 |
158.3400 |
152.3100 |
| 2022-03-12 |
150.7563 |
7,699.0813 |
153.5100 |
143.5400 |
159.2300 |
151.6300 |
| 2022-03-11 |
152.8710 |
13,146.7174 |
157.2800 |
146.1700 |
158.3600 |
154.6300 |
| 2022-03-10 |
139.3991 |
17,344.4544 |
141.4500 |
130.7300 |
157.2000 |
154.5900 |
| 2022-03-09 |
139.8444 |
21,814.9917 |
138.4400 |
135.8500 |
146.4300 |
138.0200 |
| 2022-03-08 |
122.0020 |
21,785.5843 |
109.4000 |
109.0900 |
136.0100 |
135.8800 |