Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
30.5980 |
44.4485 |
30.9170 |
29.7800 |
31.3480 |
30.8170 |
| 2025-04-16 |
30.8470 |
23.2147 |
30.6590 |
29.7020 |
31.8530 |
31.2580 |
| 2025-04-15 |
30.6074 |
26.2543 |
30.9800 |
29.5720 |
32.0610 |
31.1170 |
| 2025-04-14 |
32.8655 |
28.6990 |
34.8750 |
31.1470 |
35.6900 |
31.1470 |
| 2025-04-13 |
35.6788 |
32.2632 |
37.6890 |
34.0100 |
37.7060 |
36.8160 |
| 2025-04-12 |
36.5333 |
39.7718 |
37.2850 |
35.3150 |
37.7330 |
35.8070 |
| 2025-04-11 |
37.2426 |
1,891.8100 |
35.8150 |
33.4100 |
39.0900 |
36.9410 |
| 2025-04-10 |
33.9337 |
1,101.1780 |
36.8900 |
23.8200 |
37.1260 |
34.5950 |
| 2025-04-09 |
35.0548 |
26,452.2959 |
36.2900 |
32.3340 |
37.0900 |
35.7890 |
| 2025-04-08 |
34.8522 |
341.3384 |
35.3870 |
33.9860 |
36.0900 |
35.0000 |
| 2025-04-07 |
31.0097 |
10,044.9623 |
35.7330 |
28.5620 |
36.8310 |
32.2050 |
| 2025-04-06 |
37.5978 |
1,512.9270 |
37.4060 |
36.5190 |
38.5800 |
37.5140 |
| 2025-04-05 |
38.2529 |
1,672.7246 |
39.4130 |
36.6200 |
40.0800 |
37.1820 |
| 2025-04-04 |
39.3018 |
1,811.1664 |
38.9380 |
38.2460 |
40.7740 |
39.9070 |
| 2025-04-03 |
38.7180 |
1,406.9311 |
38.7220 |
37.3230 |
39.7650 |
38.2330 |
| 2025-04-02 |
40.2742 |
1,393.4611 |
40.5310 |
39.2420 |
41.2230 |
39.6900 |
| 2025-04-01 |
40.3993 |
2,983.7593 |
39.2770 |
38.3490 |
42.2590 |
40.5010 |
| 2025-03-31 |
37.8550 |
923.9496 |
37.4480 |
36.8890 |
38.8510 |
37.5390 |
| 2025-03-30 |
36.5275 |
1,405.7664 |
36.4450 |
35.6550 |
37.7800 |
37.6210 |
| 2025-03-29 |
36.2189 |
2,392.7393 |
36.9150 |
34.8270 |
37.1580 |
35.8630 |
| 2025-03-28 |
36.1953 |
1,563.3031 |
37.1130 |
35.3290 |
37.6300 |
36.2600 |
| 2025-03-27 |
38.7281 |
2,508.6355 |
38.9480 |
37.4390 |
39.4980 |
37.7180 |
| 2025-03-26 |
37.2591 |
6,076.8278 |
36.5080 |
35.9140 |
38.9300 |
38.0050 |
| 2025-03-25 |
34.1054 |
9,747.1443 |
32.4160 |
31.7250 |
37.1350 |
37.0800 |
| 2025-03-24 |
32.0869 |
4,090.8329 |
30.9830 |
30.7850 |
32.9460 |
32.1820 |
| 2025-03-23 |
31.1401 |
1,540.4650 |
31.0810 |
30.9870 |
31.5220 |
31.2890 |
| 2025-03-22 |
30.7833 |
4,199.3232 |
30.8620 |
29.8050 |
31.3640 |
31.0450 |
| 2025-03-21 |
31.0625 |
7,725.9615 |
33.9080 |
29.6360 |
33.9340 |
30.4150 |
| 2025-03-20 |
33.9558 |
4,095.2147 |
34.2680 |
32.6390 |
34.6490 |
33.6200 |
| 2025-03-19 |
33.5266 |
3,846.2186 |
33.1410 |
32.9030 |
34.2950 |
33.5150 |
| 2025-03-18 |
33.4355 |
1,463.6186 |
34.2200 |
32.3940 |
34.2530 |
32.4200 |
| 2025-03-17 |
33.8131 |
2,394.6186 |
32.7570 |
32.6110 |
34.5900 |
33.9890 |
| 2025-03-16 |
33.0300 |
7,247.8444 |
32.2860 |
32.0730 |
33.9630 |
33.0560 |
| 2025-03-15 |
31.9516 |
3,446.3326 |
32.3140 |
31.4270 |
32.3310 |
32.0850 |
| 2025-03-14 |
31.3777 |
4,842.2785 |
30.9830 |
30.7940 |
32.2240 |
32.0090 |
| 2025-03-13 |
30.2587 |
5,251.4701 |
30.2600 |
29.6730 |
31.1260 |
31.0150 |
| 2025-03-12 |
29.1470 |
5,080.9906 |
30.2910 |
28.2320 |
30.7340 |
29.2410 |
| 2025-03-11 |
29.6196 |
5,290.9670 |
29.1540 |
27.9660 |
31.1000 |
30.4400 |
| 2025-03-10 |
30.5559 |
3,979.8455 |
29.8010 |
27.9840 |
31.9530 |
28.3210 |
| 2025-03-09 |
30.7818 |
4,270.1506 |
32.5500 |
29.1640 |
32.6220 |
29.9570 |
| 2025-03-08 |
32.8489 |
2,169.1612 |
32.9820 |
32.2880 |
33.3380 |
32.6740 |
| 2025-03-07 |
33.4527 |
3,570.6044 |
34.0990 |
32.8160 |
34.4910 |
32.9520 |
| 2025-03-06 |
35.9475 |
2,487.3433 |
36.4270 |
34.8370 |
36.7480 |
34.9840 |
| 2025-03-05 |
36.1195 |
3,423.6874 |
35.0340 |
34.9480 |
37.4480 |
36.3780 |
| 2025-03-04 |
35.1944 |
3,153.8162 |
36.2800 |
33.7910 |
36.5850 |
34.2020 |
| 2025-03-03 |
39.7588 |
2,216.1207 |
41.2390 |
36.8200 |
42.7900 |
37.1850 |
| 2025-03-02 |
39.9914 |
3,463.3584 |
37.7810 |
37.3240 |
43.1550 |
42.0480 |
| 2025-03-01 |
37.3022 |
4,164.8171 |
37.5980 |
36.5660 |
37.9350 |
37.4810 |
| 2025-02-28 |
36.1543 |
4,373.8729 |
36.6770 |
35.0080 |
37.3880 |
37.2760 |
| 2025-02-27 |
37.0510 |
1,634.4527 |
35.9290 |
35.6820 |
37.6210 |
37.0550 |