Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-07 |
30.8658 |
5,239.4122 |
29.8440 |
29.1970 |
32.2570 |
29.4360 |
| 2025-02-06 |
30.6455 |
3,845.8271 |
32.1080 |
29.4520 |
32.5820 |
29.7120 |
| 2025-02-05 |
32.6632 |
1,999.5601 |
32.0930 |
31.8250 |
33.5830 |
32.8790 |
| 2025-02-04 |
33.1934 |
2,264.6615 |
35.4480 |
31.8220 |
35.7150 |
33.1110 |
| 2025-02-03 |
30.8653 |
7,212.7987 |
33.2560 |
24.6080 |
34.5900 |
34.5900 |
| 2025-02-02 |
36.6310 |
4,586.0031 |
39.1900 |
31.3930 |
39.9940 |
32.1500 |
| 2025-02-01 |
42.5020 |
600.8639 |
43.1820 |
40.6010 |
43.7620 |
40.6720 |
| 2025-01-31 |
43.6841 |
941.2062 |
43.9480 |
42.4250 |
45.2830 |
42.9170 |
| 2025-01-30 |
44.3546 |
1,203.0632 |
42.4060 |
42.0650 |
45.7770 |
45.0390 |
| 2025-01-29 |
42.4103 |
2,049.9946 |
41.7310 |
40.9280 |
43.8780 |
43.4930 |
| 2025-01-28 |
43.5444 |
1,339.3517 |
43.1100 |
42.7600 |
44.7720 |
43.0470 |
| 2025-01-27 |
42.0701 |
7,786.4555 |
44.8020 |
40.9140 |
45.3620 |
42.2450 |
| 2025-01-26 |
46.7162 |
351.1340 |
45.8120 |
45.8120 |
47.2980 |
46.1600 |
| 2025-01-25 |
46.3785 |
1,617.2524 |
46.1920 |
45.7260 |
46.9540 |
46.5320 |
| 2025-01-24 |
48.0441 |
563.6618 |
48.6050 |
46.8220 |
49.3460 |
47.6730 |
| 2025-01-23 |
48.0208 |
928.8942 |
48.4520 |
46.8530 |
49.3610 |
48.8460 |
| 2025-01-22 |
49.1258 |
762.7828 |
49.1200 |
48.3370 |
50.0980 |
49.6870 |
| 2025-01-21 |
47.0330 |
2,426.2527 |
47.2650 |
45.7100 |
49.0780 |
48.8110 |
| 2025-01-20 |
47.9606 |
774.4543 |
46.2120 |
45.8510 |
51.6900 |
48.2890 |
| 2025-01-19 |
50.4846 |
1,813.9103 |
51.8700 |
47.4710 |
52.4250 |
48.7010 |
| 2025-01-18 |
51.7868 |
1,270.8601 |
54.8830 |
50.5190 |
54.9670 |
51.6480 |
| 2025-01-17 |
55.7996 |
844.9051 |
54.0940 |
53.9790 |
56.7900 |
55.1380 |
| 2025-01-16 |
54.2344 |
714.0720 |
55.3900 |
52.7100 |
55.3900 |
54.0170 |
| 2025-01-15 |
52.4473 |
2,673.1476 |
51.2580 |
50.2100 |
55.0900 |
54.3280 |
| 2025-01-14 |
49.6937 |
1,387.8463 |
48.4180 |
48.3160 |
51.3390 |
51.0940 |
| 2025-01-13 |
46.3086 |
1,817.9875 |
47.8910 |
44.0000 |
49.1610 |
46.6400 |
| 2025-01-12 |
48.3563 |
187.8571 |
48.5500 |
47.3820 |
48.8210 |
47.6850 |
| 2025-01-11 |
47.7856 |
2,552.5860 |
48.2840 |
47.2460 |
49.4270 |
49.0090 |
| 2025-01-10 |
47.7461 |
1,068.1005 |
47.0100 |
46.6100 |
48.7410 |
48.4570 |
| 2025-01-09 |
49.3686 |
533.1699 |
50.2510 |
48.0300 |
50.8900 |
48.3880 |
| 2025-01-08 |
49.8072 |
519.9211 |
52.4040 |
47.5000 |
53.3900 |
49.3740 |
| 2025-01-07 |
54.6917 |
3,837.2925 |
59.6460 |
51.7280 |
59.6460 |
52.2500 |
| 2025-01-06 |
59.9660 |
795.8435 |
58.5120 |
57.3210 |
61.4900 |
60.7210 |
| 2025-01-05 |
57.9944 |
486.8895 |
58.8540 |
57.1250 |
59.4900 |
57.3300 |
| 2025-01-04 |
59.8491 |
493.1399 |
60.7450 |
58.7070 |
60.7450 |
59.1260 |
| 2025-01-03 |
59.4440 |
1,195.5509 |
59.5900 |
56.7150 |
62.0900 |
62.0720 |
| 2025-01-02 |
59.7223 |
950.7391 |
57.9950 |
57.9100 |
61.2900 |
60.5090 |
| 2025-01-01 |
55.8795 |
321.0003 |
56.4170 |
55.0970 |
57.4930 |
57.4930 |
| 2024-12-31 |
58.2631 |
1,637.0915 |
58.1520 |
57.0100 |
59.5100 |
57.8970 |
| 2024-12-30 |
58.8808 |
2,661.3391 |
60.4200 |
57.2200 |
62.5120 |
57.9200 |
| 2024-12-29 |
62.9960 |
1,511.8236 |
63.2380 |
60.5200 |
66.2480 |
60.5200 |
| 2024-12-28 |
61.0771 |
2,021.9732 |
62.2000 |
59.6940 |
62.4550 |
62.2290 |
| 2024-12-27 |
68.0139 |
1,163.3859 |
68.8300 |
62.4880 |
70.3700 |
62.8570 |
| 2024-12-26 |
68.6302 |
4,566.3717 |
73.5020 |
66.3200 |
74.0420 |
68.5400 |
| 2024-12-25 |
74.4985 |
3,597.6875 |
69.0470 |
68.8200 |
78.1700 |
74.3200 |
| 2024-12-24 |
68.3745 |
4,667.1345 |
65.3200 |
64.3200 |
71.6430 |
68.5930 |
| 2024-12-23 |
58.8998 |
2,708.1475 |
58.2250 |
55.0200 |
62.6470 |
62.6470 |
| 2024-12-22 |
54.4598 |
3,302.1799 |
53.6280 |
50.6200 |
59.4700 |
56.8700 |
| 2024-12-21 |
54.6470 |
4,273.0064 |
54.4200 |
51.9200 |
56.8700 |
53.0470 |
| 2024-12-20 |
48.5657 |
9,473.3838 |
48.2620 |
41.4650 |
54.9700 |
52.4710 |