Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
95.5898 |
27,142.3675 |
93.7930 |
86.8650 |
106.7600 |
104.9300 |
| 2022-05-13 |
95.4215 |
17,438.5475 |
86.5100 |
85.6080 |
99.7980 |
95.1850 |
| 2022-05-12 |
76.8721 |
12,104.0801 |
83.2600 |
69.5400 |
88.7810 |
88.7140 |
| 2022-05-11 |
88.0603 |
22,248.9173 |
93.0200 |
75.4600 |
96.8600 |
84.4950 |
| 2022-05-10 |
97.0863 |
17,944.2989 |
92.5340 |
87.8800 |
104.9900 |
91.9210 |
| 2022-05-09 |
103.8295 |
17,270.3221 |
113.9300 |
92.3100 |
116.7300 |
98.2080 |
| 2022-05-08 |
113.3668 |
4,513.6299 |
112.7100 |
109.1100 |
116.3100 |
115.7200 |
| 2022-05-07 |
118.4023 |
5,386.9287 |
123.6500 |
110.4200 |
124.4000 |
112.5500 |
| 2022-05-06 |
124.1831 |
7,744.8641 |
125.6500 |
119.5600 |
128.6000 |
123.2500 |
| 2022-05-05 |
129.7876 |
18,567.9288 |
134.6000 |
119.0300 |
139.8200 |
125.1000 |
| 2022-05-04 |
127.8707 |
6,927.1547 |
119.9600 |
118.9300 |
134.3300 |
134.2700 |
| 2022-05-03 |
122.5664 |
3,515.7448 |
124.9700 |
117.4400 |
127.2600 |
119.8900 |
| 2022-05-02 |
120.5433 |
5,960.7587 |
124.1100 |
115.8600 |
125.6800 |
125.2400 |
| 2022-05-01 |
118.2490 |
6,077.8240 |
113.9600 |
110.9700 |
126.0500 |
123.4100 |
| 2022-04-30 |
129.6854 |
5,819.4515 |
128.3300 |
122.1300 |
133.6500 |
122.3300 |
| 2022-04-29 |
135.5893 |
7,015.3017 |
146.7800 |
125.7100 |
147.6700 |
127.8300 |
| 2022-04-28 |
148.6590 |
4,183.8916 |
148.9200 |
144.8800 |
152.0000 |
147.0400 |
| 2022-04-27 |
147.8272 |
5,216.8765 |
146.0800 |
143.5100 |
151.3500 |
148.1000 |
| 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 |