Market [unlinked] / [unlinked]
Identifier on Bitfinex: tZECF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
38.0178 |
7,299.7924 |
38.7700 |
37.2740 |
38.8800 |
38.1110 |
| 2023-03-31 |
38.2673 |
9,489.2481 |
37.8610 |
37.4840 |
39.2740 |
38.8300 |
| 2023-03-30 |
37.1999 |
9,214.4799 |
37.1370 |
36.1990 |
37.9770 |
37.4670 |
| 2023-03-29 |
37.2595 |
7,067.7204 |
36.3660 |
36.2310 |
38.1080 |
37.2770 |
| 2023-03-28 |
36.0867 |
6,854.9057 |
35.8760 |
35.4150 |
37.1540 |
36.6090 |
| 2023-03-27 |
36.0848 |
6,233.2977 |
36.2250 |
34.5020 |
37.4310 |
35.5850 |
| 2023-03-26 |
36.0496 |
3,684.5721 |
35.5110 |
35.2100 |
36.8550 |
36.3590 |
| 2023-03-25 |
35.5168 |
4,738.0198 |
35.8500 |
34.7080 |
36.0700 |
35.2430 |
| 2023-03-24 |
36.8261 |
7,953.1390 |
38.0560 |
35.0110 |
38.5780 |
35.7190 |
| 2023-03-23 |
36.3075 |
8,360.3198 |
34.6160 |
34.2880 |
38.1840 |
38.1050 |
| 2023-03-22 |
35.3757 |
8,213.4878 |
36.3940 |
33.5930 |
36.4620 |
34.5790 |
| 2023-03-21 |
34.8412 |
11,626.3544 |
34.2890 |
33.1400 |
37.0390 |
36.5200 |
| 2023-03-20 |
35.6760 |
10,566.1903 |
36.6640 |
34.0620 |
37.7600 |
34.3930 |
| 2023-03-19 |
36.5075 |
6,640.4368 |
35.9600 |
35.6780 |
37.5870 |
36.8600 |
| 2023-03-18 |
37.0085 |
7,418.7977 |
37.1590 |
35.3530 |
37.8870 |
36.2340 |
| 2023-03-17 |
35.1833 |
7,620.2771 |
33.8980 |
33.3930 |
36.2600 |
36.0920 |
| 2023-03-16 |
33.4849 |
7,949.8670 |
33.2490 |
32.7610 |
34.3120 |
33.8300 |
| 2023-03-15 |
34.4561 |
7,643.4152 |
36.2170 |
32.6250 |
37.1650 |
33.3960 |
| 2023-03-14 |
36.0567 |
5,391.3298 |
35.2150 |
34.0190 |
37.7690 |
35.9750 |
| 2023-03-13 |
34.2480 |
5,314.8336 |
34.2390 |
32.5970 |
35.7500 |
35.5580 |
| 2023-03-12 |
31.5958 |
7,857.6799 |
31.3400 |
30.5110 |
33.8350 |
33.8070 |
| 2023-03-11 |
31.2769 |
6,556.6222 |
32.0590 |
29.7990 |
32.9810 |
31.1120 |
| 2023-03-10 |
32.2460 |
9,395.5654 |
34.2270 |
30.5680 |
34.2270 |
31.7770 |
| 2023-03-09 |
35.1111 |
4,538.8340 |
35.6780 |
33.0260 |
37.0970 |
33.9820 |
| 2023-03-08 |
36.3112 |
4,253.4827 |
37.7130 |
35.1200 |
37.8550 |
35.6550 |
| 2023-03-07 |
37.6216 |
2,306.0772 |
38.5190 |
36.5480 |
38.9490 |
37.0060 |
| 2023-03-06 |
38.1039 |
2,178.3095 |
38.0440 |
37.3710 |
38.8660 |
38.4760 |
| 2023-03-05 |
38.7054 |
3,038.5641 |
38.5360 |
38.2420 |
39.2590 |
38.4690 |
| 2023-03-04 |
38.0819 |
17,950.6348 |
39.5380 |
37.1960 |
39.9140 |
37.8270 |
| 2023-03-03 |
39.4873 |
4,023.6016 |
43.6190 |
36.5210 |
43.6190 |
39.6340 |
| 2023-03-02 |
43.5174 |
1,933.7720 |
44.3930 |
42.9300 |
44.4290 |
43.5100 |
| 2023-03-01 |
43.9883 |
3,939.1387 |
43.0730 |
42.8250 |
44.8650 |
43.7980 |
| 2023-02-28 |
43.9830 |
2,964.7355 |
44.1700 |
42.7100 |
44.5510 |
43.4010 |
| 2023-02-27 |
44.3762 |
3,145.6425 |
45.1260 |
43.3880 |
45.2190 |
44.0470 |
| 2023-02-26 |
44.5842 |
1,189.0912 |
44.4830 |
44.1200 |
45.3850 |
45.2120 |
| 2023-02-25 |
44.6552 |
2,844.6097 |
45.2200 |
43.3940 |
45.4060 |
43.5580 |
| 2023-02-24 |
46.3741 |
2,809.3804 |
47.9260 |
44.3900 |
48.6020 |
44.8070 |
| 2023-02-23 |
47.5328 |
2,210.7673 |
47.9900 |
46.4510 |
48.4210 |
47.6090 |
| 2023-02-22 |
47.7608 |
5,198.5234 |
49.3930 |
45.7810 |
49.9720 |
47.8650 |
| 2023-02-21 |
48.7846 |
4,962.7095 |
50.2070 |
47.2920 |
50.5300 |
48.9300 |
| 2023-02-20 |
49.4950 |
2,804.7167 |
47.9700 |
46.7310 |
51.2030 |
49.7880 |
| 2023-02-19 |
47.6813 |
5,327.8473 |
46.0470 |
45.8300 |
49.5940 |
47.6450 |
| 2023-02-18 |
46.2926 |
2,074.5131 |
45.2450 |
45.2450 |
47.0260 |
45.8940 |
| 2023-02-17 |
44.5856 |
2,690.1926 |
43.6570 |
43.2850 |
45.8820 |
45.3110 |
| 2023-02-16 |
46.2372 |
3,541.7453 |
46.2610 |
44.2840 |
47.1500 |
44.5790 |
| 2023-02-15 |
44.4493 |
2,634.3235 |
43.6370 |
43.0120 |
46.5430 |
46.1260 |
| 2023-02-14 |
43.0270 |
3,804.0377 |
43.5610 |
41.3400 |
44.1170 |
43.6960 |
| 2023-02-13 |
44.1197 |
4,652.2118 |
46.1420 |
42.2670 |
46.7670 |
43.0600 |
| 2023-02-12 |
46.7537 |
6,739.0396 |
45.6910 |
44.4170 |
48.5680 |
46.1150 |
| 2023-02-11 |
45.0995 |
4,762.9144 |
43.6030 |
43.3250 |
46.7560 |
45.3270 |