Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-04 |
40.6257 |
1,463.5323 |
41.6140 |
40.1810 |
41.6140 |
40.9270 |
| 2025-09-03 |
41.8769 |
1,575.2818 |
41.6890 |
40.9110 |
42.8380 |
42.4300 |
| 2025-09-02 |
41.1145 |
13,170.9503 |
40.5280 |
39.8770 |
41.8290 |
41.5890 |
| 2025-09-01 |
39.7196 |
17,138.8914 |
40.2500 |
38.6560 |
41.1050 |
39.3330 |
| 2025-08-31 |
40.2014 |
1,695.3773 |
39.9780 |
39.9360 |
40.6090 |
40.2400 |
| 2025-08-30 |
39.9406 |
4,735.8067 |
40.1170 |
39.6250 |
40.2680 |
39.8460 |
| 2025-08-29 |
42.6675 |
22,713.7813 |
42.3540 |
41.1250 |
43.7180 |
41.9000 |
| 2025-08-28 |
42.3382 |
18,459.9148 |
42.2780 |
41.2210 |
43.4470 |
42.3690 |
| 2025-08-27 |
42.6750 |
12,833.6685 |
42.7600 |
41.6890 |
43.4560 |
41.7750 |
| 2025-08-26 |
39.7776 |
6,367.8495 |
39.8200 |
39.1720 |
40.4290 |
40.1920 |
| 2025-08-25 |
41.0407 |
19,739.3362 |
42.7100 |
38.9950 |
42.7950 |
39.2920 |
| 2025-08-24 |
43.2318 |
14,054.3200 |
44.8620 |
42.4310 |
44.9980 |
42.7680 |
| 2025-08-23 |
43.2729 |
9,665.2514 |
43.9660 |
42.5530 |
43.9660 |
42.8440 |
| 2025-08-22 |
43.1220 |
37,750.9510 |
42.7180 |
41.5690 |
45.0700 |
43.9680 |
| 2025-08-21 |
39.1761 |
37,794.7477 |
38.9990 |
37.8330 |
40.1900 |
39.0920 |
| 2025-08-20 |
37.5421 |
38,449.6623 |
34.8800 |
34.4330 |
39.2980 |
38.7980 |
| 2025-08-19 |
35.5565 |
11,762.9368 |
35.3190 |
34.7180 |
36.0750 |
34.7180 |
| 2025-08-18 |
36.1086 |
44,428.8279 |
36.8900 |
35.1770 |
36.8900 |
35.3070 |
| 2025-08-17 |
37.1604 |
5,663.6847 |
36.7010 |
36.2690 |
37.9180 |
37.7160 |
| 2025-08-16 |
36.3431 |
8,544.3639 |
36.3640 |
35.9090 |
36.8570 |
35.9720 |
| 2025-08-15 |
37.3556 |
25,835.6158 |
36.5700 |
35.9100 |
38.5180 |
36.4260 |
| 2025-08-14 |
38.7477 |
46,501.2163 |
38.7260 |
37.3100 |
40.2390 |
37.8540 |
| 2025-08-13 |
39.6895 |
28,121.3445 |
39.7080 |
38.1580 |
40.8560 |
39.1580 |
| 2025-08-12 |
37.7537 |
9,634.8889 |
36.7570 |
36.7550 |
38.7820 |
38.7630 |
| 2025-08-11 |
38.8023 |
11,692.9016 |
39.4000 |
37.4090 |
40.2910 |
37.7630 |
| 2025-08-10 |
39.1498 |
6,215.9331 |
39.5510 |
38.4700 |
40.1210 |
39.4310 |
| 2025-08-09 |
39.3852 |
6,471.6871 |
38.7910 |
38.7120 |
39.9330 |
39.6870 |
| 2025-08-08 |
37.9642 |
60,029.0739 |
38.1220 |
37.5670 |
39.2330 |
38.4160 |
| 2025-08-07 |
36.8469 |
7,669.6839 |
36.1600 |
35.9120 |
37.5820 |
37.5670 |
| 2025-08-06 |
35.4489 |
11,270.6966 |
35.4450 |
34.8610 |
36.1290 |
36.0780 |
| 2025-08-05 |
35.9152 |
8,896.8740 |
37.1230 |
34.9900 |
37.1230 |
35.2030 |
| 2025-08-04 |
36.5904 |
8,635.7258 |
36.1760 |
35.9380 |
37.2070 |
36.8420 |
| 2025-08-03 |
35.8510 |
11,154.0405 |
35.3640 |
34.8900 |
36.3790 |
36.2320 |
| 2025-08-02 |
35.2566 |
10,632.7911 |
35.8440 |
34.5640 |
36.0700 |
35.7180 |
| 2025-08-01 |
36.4299 |
17,021.7516 |
36.9730 |
35.4090 |
37.3550 |
36.3430 |
| 2025-07-31 |
37.9920 |
18,015.7010 |
38.4390 |
36.5240 |
39.3720 |
36.8500 |
| 2025-07-30 |
39.4622 |
16,565.0722 |
40.4630 |
37.1090 |
40.6420 |
37.1090 |
| 2025-07-29 |
40.5241 |
14,815.1537 |
40.6560 |
39.7930 |
41.7820 |
40.2740 |
| 2025-07-28 |
42.4454 |
18,573.1325 |
41.8410 |
40.4860 |
43.3390 |
40.5050 |
| 2025-07-27 |
41.4617 |
4,234.0657 |
41.2310 |
41.1450 |
41.7860 |
41.5560 |
| 2025-07-26 |
41.1152 |
4,820.0141 |
40.7380 |
40.5510 |
41.7240 |
41.3790 |
| 2025-07-25 |
39.7206 |
19,288.6021 |
40.1690 |
38.5920 |
40.7200 |
40.0590 |
| 2025-07-24 |
40.5543 |
17,631.5879 |
41.2210 |
39.2690 |
41.8430 |
40.5260 |
| 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 |