Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
42.3124 |
15,238.3761 |
44.0230 |
40.7140 |
44.1710 |
41.9170 |
| 2025-07-22 |
43.2022 |
17,386.7383 |
44.6110 |
42.2530 |
44.6190 |
43.9850 |
| 2025-07-21 |
45.1918 |
9,069.8546 |
44.9470 |
44.3370 |
45.9570 |
44.7740 |
| 2025-07-20 |
44.8442 |
18,105.2691 |
44.6180 |
43.9380 |
45.8440 |
44.8530 |
| 2025-07-19 |
43.9972 |
12,862.6489 |
44.1430 |
42.9230 |
45.3310 |
44.2660 |
| 2025-07-18 |
45.5446 |
13,954.7045 |
45.5960 |
43.8900 |
46.9040 |
43.8900 |
| 2025-07-17 |
44.2840 |
10,443.4154 |
44.1520 |
43.4240 |
44.8120 |
44.3990 |
| 2025-07-16 |
44.1487 |
12,133.3618 |
43.8290 |
43.1310 |
44.8420 |
44.4130 |
| 2025-07-15 |
42.3710 |
23,540.9967 |
43.0200 |
41.5020 |
43.5570 |
43.5040 |
| 2025-07-14 |
43.6950 |
27,112.1537 |
42.3530 |
42.2690 |
44.4630 |
42.9950 |
| 2025-07-13 |
42.9230 |
26,369.9724 |
42.3510 |
41.8340 |
43.7420 |
42.7900 |
| 2025-07-12 |
41.9200 |
17,357.1267 |
42.0230 |
40.4660 |
42.9870 |
41.2710 |
| 2025-07-11 |
42.8265 |
27,976.8817 |
41.9730 |
41.3350 |
43.7620 |
43.1630 |
| 2025-07-10 |
40.8136 |
55,873.8335 |
40.9590 |
40.0840 |
42.0200 |
41.7080 |
| 2025-07-09 |
41.0439 |
194,777.6507 |
43.6280 |
38.6810 |
45.2000 |
41.0460 |
| 2025-07-08 |
39.9644 |
44,210.1826 |
38.7230 |
38.2190 |
42.6410 |
42.1170 |
| 2025-07-07 |
38.7109 |
32,515.4420 |
39.2910 |
38.0630 |
39.6500 |
38.5030 |
| 2025-07-06 |
38.3352 |
14,737.9980 |
39.1570 |
37.6350 |
39.1570 |
39.0650 |
| 2025-07-05 |
39.5660 |
13,479.0674 |
40.1200 |
38.4940 |
40.6680 |
38.6620 |
| 2025-07-04 |
40.5780 |
32,614.7730 |
40.8780 |
39.1270 |
42.0100 |
40.1270 |
| 2025-07-03 |
39.2132 |
11,185.0678 |
38.9640 |
38.5270 |
40.1380 |
40.0180 |
| 2025-07-02 |
38.0043 |
13,685.1932 |
36.8760 |
36.7610 |
39.0680 |
38.9390 |
| 2025-07-01 |
37.0095 |
18,061.1930 |
38.2700 |
36.3640 |
38.4410 |
36.9450 |
| 2025-06-30 |
39.9404 |
8,608.9298 |
40.0640 |
39.5020 |
40.4730 |
39.5500 |
| 2025-06-29 |
39.5350 |
5,713.7634 |
38.9560 |
38.6880 |
39.9660 |
39.7230 |
| 2025-06-28 |
37.9685 |
15,649.0800 |
38.5490 |
37.4990 |
38.7760 |
38.7690 |
| 2025-06-27 |
39.2853 |
11,951.7725 |
39.1730 |
38.5510 |
39.9880 |
38.6880 |
| 2025-06-26 |
39.5122 |
35,526.9982 |
41.3230 |
38.8290 |
41.6470 |
39.0420 |
| 2025-06-25 |
42.5680 |
10,876.8430 |
42.6340 |
41.7160 |
43.2680 |
41.7160 |
| 2025-06-24 |
42.0994 |
9,954.4609 |
41.4760 |
41.3090 |
42.8200 |
42.5290 |
| 2025-06-23 |
38.8152 |
20,665.1262 |
38.1680 |
37.7690 |
40.7870 |
40.6050 |
| 2025-06-22 |
38.3194 |
22,296.6663 |
39.4860 |
36.4100 |
40.0820 |
37.2810 |
| 2025-06-21 |
40.3617 |
8,769.1913 |
40.1990 |
38.7650 |
41.3140 |
39.0450 |
| 2025-06-20 |
41.7122 |
3,775.3080 |
41.6750 |
41.0030 |
42.0890 |
41.8420 |
| 2025-06-19 |
41.6382 |
6,720.1490 |
42.1370 |
41.1000 |
42.2780 |
41.6670 |
| 2025-06-18 |
42.1347 |
7,100.9461 |
41.3820 |
41.0450 |
42.8500 |
42.7050 |
| 2025-06-17 |
42.2563 |
5,170.1859 |
43.0130 |
41.7090 |
43.0480 |
41.9010 |
| 2025-06-16 |
44.8226 |
13,920.8753 |
43.2850 |
43.1220 |
46.2750 |
44.8940 |
| 2025-06-15 |
43.8764 |
802.8144 |
44.1130 |
43.4970 |
44.4980 |
44.0930 |
| 2025-06-14 |
44.3550 |
10,019.8037 |
44.9870 |
43.5940 |
45.3270 |
43.9400 |
| 2025-06-13 |
45.7818 |
22,725.1120 |
48.0510 |
44.4980 |
48.0510 |
45.4290 |
| 2025-06-12 |
49.2085 |
16,278.0112 |
49.8520 |
47.5170 |
50.7630 |
49.4830 |
| 2025-06-11 |
50.4817 |
9,742.1084 |
51.6880 |
49.0640 |
51.7140 |
50.6660 |
| 2025-06-10 |
51.0612 |
1,932.3312 |
51.3800 |
50.2400 |
51.3890 |
50.2600 |
| 2025-06-09 |
49.6394 |
3,046.9469 |
48.4130 |
48.4130 |
50.3960 |
49.9860 |
| 2025-06-08 |
49.8034 |
4,879.3876 |
50.4910 |
48.6970 |
50.6800 |
48.7080 |
| 2025-06-07 |
47.9080 |
3,213.4442 |
47.9300 |
47.3420 |
48.8150 |
48.5370 |
| 2025-06-06 |
48.2931 |
8,362.5708 |
47.3420 |
46.3600 |
49.6960 |
48.2800 |
| 2025-06-05 |
49.7529 |
12,111.4786 |
50.2050 |
48.1980 |
50.8480 |
49.2160 |
| 2025-06-04 |
52.2361 |
23,140.6351 |
54.3110 |
50.0010 |
54.3110 |
50.0010 |