Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
24.8095 |
3,050.6883 |
24.5830 |
24.4900 |
25.0940 |
24.8010 |
| 2023-10-17 |
24.9659 |
1,833.9742 |
25.5730 |
24.4330 |
25.6830 |
24.6670 |
| 2023-10-16 |
25.4942 |
1,994.1652 |
25.1240 |
25.1240 |
26.2790 |
25.6280 |
| 2023-10-15 |
25.0380 |
1,106.7067 |
24.9410 |
24.8480 |
25.2460 |
25.0910 |
| 2023-10-14 |
25.1165 |
1,192.6148 |
24.9570 |
24.9150 |
25.2300 |
25.1650 |
| 2023-10-13 |
24.7535 |
1,877.5186 |
24.5140 |
24.3840 |
25.0060 |
24.7870 |
| 2023-10-12 |
24.8118 |
3,317.8863 |
25.0930 |
24.5070 |
25.2710 |
24.6270 |
| 2023-10-11 |
25.0224 |
5,817.5401 |
25.4820 |
24.6490 |
25.5660 |
25.1490 |
| 2023-10-10 |
25.6251 |
1,567.0318 |
25.5760 |
25.2750 |
25.8300 |
25.2750 |
| 2023-10-09 |
25.5766 |
2,983.6293 |
26.1810 |
24.7340 |
26.4140 |
25.5790 |
| 2023-10-08 |
26.4884 |
1,313.7815 |
26.9770 |
26.0200 |
27.1200 |
26.0930 |
| 2023-10-07 |
26.9241 |
984.4556 |
26.6980 |
26.5670 |
27.2310 |
26.9280 |
| 2023-10-06 |
27.1910 |
2,031.4157 |
27.1090 |
26.7860 |
27.4860 |
26.7880 |
| 2023-10-05 |
27.1078 |
1,749.5634 |
27.1190 |
26.7770 |
27.3200 |
27.1710 |
| 2023-10-04 |
26.6212 |
1,750.6516 |
26.9250 |
25.9590 |
27.1390 |
27.1390 |
| 2023-10-03 |
27.2974 |
1,691.8012 |
27.2860 |
26.9200 |
27.7650 |
26.9960 |
| 2023-10-02 |
27.6170 |
2,245.0981 |
28.0310 |
26.8460 |
28.2930 |
27.1770 |
| 2023-10-01 |
27.3144 |
1,085.9464 |
26.9350 |
26.8790 |
27.6050 |
27.4100 |
| 2023-09-30 |
26.8523 |
1,404.5605 |
26.7020 |
26.5430 |
27.2560 |
27.0740 |
| 2023-09-29 |
26.6783 |
1,786.8716 |
26.4550 |
26.3910 |
26.9750 |
26.9750 |
| 2023-09-28 |
26.1573 |
1,307.8041 |
26.0730 |
25.9350 |
26.4210 |
26.3360 |
| 2023-09-27 |
26.2132 |
1,080.1870 |
26.2160 |
25.8530 |
26.4850 |
26.2230 |
| 2023-09-26 |
26.0275 |
2,112.4097 |
26.0940 |
25.7810 |
26.3460 |
26.2230 |
| 2023-09-25 |
26.1027 |
1,616.8690 |
25.8450 |
25.6490 |
26.4850 |
26.1920 |
| 2023-09-24 |
26.4147 |
2,663.5521 |
26.5950 |
25.9150 |
26.7460 |
25.9730 |
| 2023-09-23 |
26.6828 |
1,946.1518 |
26.7050 |
26.4490 |
26.8830 |
26.5530 |
| 2023-09-22 |
26.3980 |
4,357.0229 |
26.0870 |
25.8770 |
26.7450 |
26.7080 |
| 2023-09-21 |
26.0134 |
2,882.0650 |
26.0970 |
25.6230 |
26.3070 |
26.0910 |
| 2023-09-20 |
25.9610 |
4,414.5537 |
25.7960 |
25.7050 |
26.2680 |
25.9880 |
| 2023-09-19 |
25.7750 |
3,508.7702 |
25.3680 |
25.2760 |
26.1410 |
25.5840 |
| 2023-09-18 |
25.7582 |
3,173.8193 |
25.4360 |
25.2250 |
26.2080 |
25.6020 |
| 2023-09-17 |
25.6004 |
3,019.5176 |
26.0440 |
25.1430 |
26.0580 |
25.3840 |
| 2023-09-16 |
26.1304 |
2,184.3885 |
26.0820 |
25.8170 |
26.5040 |
26.0830 |
| 2023-09-15 |
25.6486 |
3,080.9060 |
25.3330 |
25.2100 |
25.9070 |
25.8290 |
| 2023-09-14 |
25.4600 |
4,091.4501 |
25.3300 |
25.1530 |
25.7860 |
25.3660 |
| 2023-09-13 |
25.2490 |
4,554.8286 |
24.7590 |
24.7240 |
25.7070 |
25.5240 |
| 2023-09-12 |
25.1259 |
7,390.3794 |
24.5630 |
24.5490 |
25.6380 |
24.8870 |
| 2023-09-11 |
24.5440 |
5,009.6581 |
24.7840 |
23.8790 |
25.1370 |
24.2480 |
| 2023-09-10 |
24.7137 |
3,776.0170 |
25.3620 |
24.2320 |
25.3620 |
24.7420 |
| 2023-09-09 |
25.2845 |
2,248.9966 |
25.0220 |
24.9510 |
25.4250 |
25.3390 |
| 2023-09-08 |
25.2361 |
4,987.9580 |
25.3380 |
24.7390 |
25.8330 |
24.9440 |
| 2023-09-07 |
25.0272 |
4,638.5477 |
25.1510 |
24.6890 |
25.4440 |
25.3410 |
| 2023-09-06 |
24.8354 |
3,510.9755 |
24.6250 |
24.5450 |
25.1630 |
24.8150 |
| 2023-09-05 |
24.6421 |
2,410.0245 |
24.5290 |
24.3110 |
24.8650 |
24.6010 |
| 2023-09-04 |
24.6638 |
2,686.7725 |
24.7420 |
24.2710 |
25.2060 |
24.4890 |
| 2023-09-03 |
24.7969 |
3,139.9799 |
24.6940 |
24.6000 |
25.0060 |
24.8100 |
| 2023-09-02 |
24.3421 |
2,551.6305 |
24.2160 |
24.0460 |
24.6690 |
24.1490 |
| 2023-09-01 |
24.2599 |
3,736.0193 |
24.7620 |
23.6090 |
24.9040 |
24.2150 |
| 2023-08-31 |
25.2651 |
4,217.8099 |
26.2370 |
24.1370 |
26.2420 |
24.6910 |
| 2023-08-30 |
25.8633 |
2,930.8792 |
26.3860 |
25.4710 |
26.4000 |
26.1610 |