Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
298.2131 |
78.0760 |
274.4400 |
274.4400 |
319.5800 |
316.6300 |
| 2025-10-25 |
269.5800 |
5.2800 |
269.5800 |
269.5800 |
269.5800 |
269.5800 |
| 2025-10-24 |
260.6756 |
218.7311 |
243.2000 |
243.2000 |
271.8200 |
254.8400 |
| 2025-10-23 |
244.5854 |
103.1698 |
238.0000 |
237.7800 |
247.1900 |
238.6700 |
| 2025-10-22 |
262.2144 |
439.0859 |
266.9400 |
226.8400 |
279.4800 |
226.8400 |
| 2025-10-21 |
273.9252 |
563.6361 |
265.3800 |
249.4200 |
309.2900 |
273.7800 |
| 2025-10-20 |
241.0906 |
94.3394 |
241.3300 |
233.6000 |
248.2100 |
241.3000 |
| 2025-10-19 |
221.4759 |
178.9162 |
225.5200 |
214.1500 |
231.8500 |
231.8500 |
| 2025-10-18 |
220.1754 |
173.4059 |
213.7000 |
213.7000 |
225.4800 |
218.7400 |
| 2025-10-17 |
211.8834 |
312.8326 |
215.2100 |
208.1500 |
229.9700 |
222.8700 |
| 2025-10-16 |
226.3596 |
208.7355 |
228.2500 |
209.7300 |
246.0000 |
214.6300 |
| 2025-10-15 |
254.7608 |
372.1063 |
246.2100 |
242.1700 |
272.3400 |
244.5900 |
| 2025-10-14 |
226.7184 |
953.2381 |
234.0000 |
217.5100 |
259.1700 |
235.9100 |
| 2025-10-13 |
259.8237 |
301.6860 |
263.0000 |
236.3500 |
288.0000 |
256.7000 |
| 2025-10-12 |
272.9879 |
1,426.2908 |
291.0000 |
247.9800 |
291.0000 |
257.1600 |
| 2025-10-11 |
250.9402 |
698.4078 |
224.9400 |
211.4900 |
304.0200 |
281.6900 |
| 2025-10-10 |
234.1966 |
6,349.9532 |
214.6900 |
156.0500 |
272.0000 |
185.5900 |
| 2025-10-09 |
182.1238 |
1,436.1771 |
178.6800 |
165.4800 |
194.8800 |
186.0400 |
| 2025-10-08 |
161.1129 |
1,982.1095 |
127.5900 |
127.2900 |
184.9800 |
171.6000 |
| 2025-10-07 |
140.4878 |
1,082.3161 |
155.1500 |
121.4000 |
155.1500 |
133.5000 |
| 2025-10-06 |
162.7334 |
2,234.5398 |
158.8200 |
154.5400 |
175.2000 |
157.5600 |
| 2025-10-05 |
153.0484 |
3,820.9321 |
156.9700 |
143.7900 |
171.1600 |
164.9700 |
| 2025-10-04 |
148.4888 |
691.8756 |
125.9200 |
125.9200 |
171.0000 |
171.0000 |
| 2025-10-03 |
144.9528 |
1,227.0025 |
132.4500 |
124.2000 |
154.1100 |
131.5300 |
| 2025-10-02 |
142.2579 |
7,582.5550 |
118.6000 |
118.2400 |
157.7800 |
129.8800 |
| 2025-10-01 |
90.2075 |
2,609.7289 |
74.3990 |
74.3990 |
99.0000 |
94.1400 |
| 2025-09-30 |
67.9838 |
684.9313 |
72.2990 |
64.3650 |
72.5220 |
66.4230 |
| 2025-09-29 |
68.4396 |
587.4093 |
62.6910 |
62.6910 |
70.1190 |
68.2570 |
| 2025-09-28 |
54.6900 |
0.0600 |
54.6900 |
54.6900 |
54.6900 |
54.6900 |
| 2025-09-27 |
54.3660 |
0.1800 |
54.3690 |
54.3300 |
54.3990 |
54.3300 |
| 2025-09-25 |
57.6245 |
68.0000 |
58.0010 |
56.5780 |
58.0010 |
56.5900 |
| 2025-09-24 |
54.7697 |
186.3800 |
54.7110 |
54.4490 |
54.8110 |
54.4490 |
| 2025-09-23 |
53.1487 |
27.4000 |
53.1490 |
53.1480 |
53.1490 |
53.1480 |
| 2025-09-22 |
46.3212 |
129.1814 |
45.4060 |
44.9050 |
48.4380 |
48.4380 |
| 2025-09-21 |
51.3925 |
1.2000 |
51.9170 |
50.9170 |
51.9170 |
51.0110 |
| 2025-09-20 |
50.4958 |
85.0000 |
50.4950 |
50.4950 |
50.4960 |
50.4960 |
| 2025-09-19 |
49.0290 |
70.0000 |
49.0290 |
49.0290 |
49.0290 |
49.0290 |
| 2025-09-18 |
51.5837 |
6.0000 |
50.8490 |
50.8490 |
50.8490 |
50.8490 |
| 2025-09-17 |
51.4860 |
0.2000 |
51.4860 |
51.4860 |
51.4860 |
51.4860 |
| 2025-09-16 |
52.4998 |
255.1300 |
50.7000 |
50.7000 |
53.5240 |
53.5240 |
| 2025-09-15 |
52.0607 |
9.0983 |
52.0600 |
52.0600 |
52.1520 |
52.1520 |
| 2025-09-14 |
53.5385 |
490.0093 |
53.0200 |
53.0200 |
54.3700 |
53.1210 |
| 2025-09-13 |
50.0233 |
90.0000 |
50.3700 |
49.9190 |
50.3700 |
50.0410 |
| 2025-09-12 |
47.2232 |
364.7582 |
47.2160 |
47.0310 |
47.3840 |
47.1960 |
| 2025-09-11 |
47.3623 |
111.3953 |
47.2100 |
46.7510 |
47.8150 |
47.6260 |
| 2025-09-10 |
47.9637 |
293.4510 |
47.9410 |
47.8040 |
48.0620 |
47.8040 |
| 2025-09-09 |
49.1040 |
722.3710 |
50.0960 |
47.9410 |
50.4820 |
47.9410 |
| 2025-09-08 |
49.3275 |
7,347.8527 |
48.1180 |
48.0110 |
50.9300 |
48.8650 |
| 2025-09-07 |
46.8126 |
5,876.6283 |
47.4860 |
45.6990 |
47.9910 |
47.8290 |
| 2025-09-06 |
44.1106 |
7,063.7675 |
41.1410 |
40.9490 |
46.7300 |
46.4020 |