Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.3911 |
95,019.7016 |
0.3921 |
0.3832 |
0.4023 |
0.3906 |
| 2025-05-19 |
0.3784 |
270,822.7022 |
0.3955 |
0.3640 |
0.3984 |
0.3886 |
| 2025-05-18 |
0.3835 |
325,389.4769 |
0.3754 |
0.3676 |
0.4073 |
0.3845 |
| 2025-05-17 |
0.3793 |
138,935.8793 |
0.3891 |
0.3712 |
0.3891 |
0.3780 |
| 2025-05-16 |
0.4054 |
469,165.9622 |
0.3971 |
0.3953 |
0.4174 |
0.3984 |
| 2025-05-15 |
0.4192 |
33,109.8021 |
0.4274 |
0.4051 |
0.4339 |
0.4102 |
| 2025-05-14 |
0.4397 |
35,219.9757 |
0.4540 |
0.4227 |
0.4600 |
0.4273 |
| 2025-05-13 |
0.4235 |
286,022.7594 |
0.4299 |
0.4079 |
0.4639 |
0.4639 |
| 2025-05-12 |
0.4596 |
452,112.4792 |
0.4510 |
0.4483 |
0.4794 |
0.4558 |
| 2025-05-11 |
0.4716 |
1,124,323.7735 |
0.4808 |
0.4414 |
0.5030 |
0.4522 |
| 2025-05-10 |
0.3879 |
904,076.8840 |
0.3794 |
0.3747 |
0.4023 |
0.3989 |
| 2025-05-09 |
0.3724 |
647,715.1226 |
0.3625 |
0.3606 |
0.3923 |
0.3775 |
| 2025-05-08 |
0.3305 |
615,194.0382 |
0.3109 |
0.3109 |
0.3496 |
0.3485 |
| 2025-05-07 |
0.3065 |
128,862.6791 |
0.3079 |
0.2995 |
0.3113 |
0.3010 |
| 2025-05-06 |
0.3028 |
272,665.5261 |
0.3108 |
0.2955 |
0.3122 |
0.3036 |
| 2025-05-05 |
0.3131 |
287,962.9217 |
0.3121 |
0.3060 |
0.3205 |
0.3116 |
| 2025-05-04 |
0.3177 |
330,038.0147 |
0.3191 |
0.3097 |
0.3226 |
0.3107 |
| 2025-05-03 |
0.3270 |
157,306.2340 |
0.3393 |
0.3175 |
0.3395 |
0.3226 |
| 2025-05-02 |
0.3384 |
444,798.1965 |
0.3403 |
0.3342 |
0.3448 |
0.3362 |
| 2025-05-01 |
0.3354 |
243,409.1150 |
0.3264 |
0.3252 |
0.3464 |
0.3413 |
| 2025-04-30 |
0.3235 |
268,223.1326 |
0.3276 |
0.3162 |
0.3344 |
0.3302 |
| 2025-04-29 |
0.3364 |
17,635.1611 |
0.3359 |
0.3315 |
0.3430 |
0.3390 |
| 2025-04-28 |
0.3392 |
85,070.4027 |
0.3362 |
0.3291 |
0.3491 |
0.3381 |
| 2025-04-27 |
0.3433 |
246,378.8050 |
0.3528 |
0.3334 |
0.3620 |
0.3380 |
| 2025-04-26 |
0.3496 |
68,926.6095 |
0.3469 |
0.3443 |
0.3572 |
0.3498 |
| 2025-04-25 |
0.3435 |
60,423.3015 |
0.3425 |
0.3356 |
0.3510 |
0.3457 |
| 2025-04-24 |
0.3377 |
102,759.9918 |
0.3391 |
0.3259 |
0.3438 |
0.3378 |
| 2025-04-23 |
0.3323 |
339,251.1940 |
0.3223 |
0.3203 |
0.3439 |
0.3370 |
| 2025-04-22 |
0.3056 |
230,694.8429 |
0.2990 |
0.2919 |
0.3241 |
0.3230 |
| 2025-04-21 |
0.3080 |
109,872.8271 |
0.3044 |
0.2995 |
0.3149 |
0.3000 |
| 2025-04-20 |
0.3013 |
12,490.8149 |
0.3016 |
0.2967 |
0.3072 |
0.3022 |
| 2025-04-19 |
0.2941 |
66,712.8885 |
0.2878 |
0.2873 |
0.3410 |
0.2909 |
| 2025-04-18 |
0.2890 |
103,137.1830 |
0.2825 |
0.2809 |
0.2932 |
0.2918 |
| 2025-04-17 |
0.2820 |
118,693.3117 |
0.2788 |
0.2754 |
0.2870 |
0.2817 |
| 2025-04-16 |
0.2786 |
264,493.7978 |
0.2796 |
0.2704 |
0.2839 |
0.2831 |
| 2025-04-15 |
0.2935 |
72,158.2785 |
0.2955 |
0.2912 |
0.3077 |
0.2961 |
| 2025-04-14 |
0.3002 |
222,603.0944 |
0.3005 |
0.2923 |
0.3127 |
0.2953 |
| 2025-04-13 |
0.3064 |
58,137.2005 |
0.3109 |
0.3003 |
0.3123 |
0.3014 |
| 2025-04-12 |
0.3060 |
170,752.5324 |
0.2951 |
0.2937 |
0.3127 |
0.3120 |
| 2025-04-11 |
0.2921 |
271,542.3786 |
0.2863 |
0.2847 |
0.2963 |
0.2947 |
| 2025-04-10 |
0.2838 |
224,588.6486 |
0.2934 |
0.2752 |
0.3450 |
0.2837 |
| 2025-04-09 |
0.2759 |
629,525.6538 |
0.2646 |
0.2556 |
0.3011 |
0.2947 |
| 2025-04-08 |
0.2712 |
422,091.6591 |
0.2758 |
0.2606 |
0.2828 |
0.2634 |
| 2025-04-07 |
0.2679 |
807,971.9186 |
0.3348 |
0.2427 |
0.3383 |
0.2739 |
| 2025-04-06 |
0.2821 |
221,306.3582 |
0.3084 |
0.2691 |
0.3091 |
0.2727 |
| 2025-04-05 |
0.3097 |
48,936.2040 |
0.3124 |
0.3045 |
0.3157 |
0.3061 |
| 2025-04-04 |
0.3099 |
363,103.1789 |
0.3103 |
0.3004 |
0.3240 |
0.3123 |
| 2025-04-03 |
0.3060 |
291,460.9387 |
0.3069 |
0.2929 |
0.3168 |
0.3071 |
| 2025-04-02 |
0.3278 |
1,072,341.2001 |
0.3332 |
0.3194 |
0.3446 |
0.3296 |
| 2025-04-01 |
0.3361 |
218,688.1707 |
0.3277 |
0.3272 |
0.3426 |
0.3350 |