Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
0.3023 |
7,403.2865 |
0.3023 |
0.3014 |
0.3023 |
0.3014 |
| 2025-06-19 |
0.3072 |
120,089.4251 |
0.3080 |
0.2996 |
0.3116 |
0.2996 |
| 2025-06-18 |
0.3015 |
306,924.1211 |
0.3033 |
0.2896 |
0.3110 |
0.2968 |
| 2025-06-17 |
0.3180 |
242,506.5253 |
0.3178 |
0.3093 |
0.3263 |
0.3123 |
| 2025-06-16 |
0.3344 |
316,260.5362 |
0.3276 |
0.3218 |
0.3422 |
0.3362 |
| 2025-06-15 |
0.3310 |
119,653.1534 |
0.3332 |
0.3235 |
0.3362 |
0.3294 |
| 2025-06-14 |
0.3450 |
142,568.4576 |
0.3486 |
0.3382 |
0.3498 |
0.3417 |
| 2025-06-13 |
0.3389 |
217,105.9682 |
0.3658 |
0.3299 |
0.3661 |
0.3370 |
| 2025-06-12 |
0.3921 |
422,404.8782 |
0.3975 |
0.3778 |
0.4019 |
0.3893 |
| 2025-06-11 |
0.4051 |
1,917,471.7868 |
0.4130 |
0.3965 |
0.4268 |
0.4057 |
| 2025-06-10 |
0.3696 |
47,112.6036 |
0.3686 |
0.3621 |
0.3760 |
0.3621 |
| 2025-06-09 |
0.3495 |
183,089.8316 |
0.3424 |
0.3358 |
0.3565 |
0.3552 |
| 2025-06-08 |
0.3423 |
52,697.4184 |
0.3476 |
0.3379 |
0.3489 |
0.3457 |
| 2025-06-07 |
0.3427 |
54,092.8142 |
0.3317 |
0.3313 |
0.3491 |
0.3439 |
| 2025-06-06 |
0.3346 |
157,161.7736 |
0.3234 |
0.3223 |
0.3464 |
0.3325 |
| 2025-06-05 |
0.3530 |
207,817.1308 |
0.3592 |
0.3304 |
0.3640 |
0.3354 |
| 2025-06-04 |
0.3658 |
596,645.2315 |
0.3595 |
0.3546 |
0.3735 |
0.3624 |
| 2025-06-03 |
0.3632 |
370,085.5590 |
0.3576 |
0.3553 |
0.3734 |
0.3688 |
| 2025-06-02 |
0.3411 |
769,277.6761 |
0.3426 |
0.3332 |
0.3475 |
0.3410 |
| 2025-06-01 |
0.3371 |
280,431.1090 |
0.3396 |
0.3299 |
0.3441 |
0.3413 |
| 2025-05-31 |
0.3362 |
421,950.7863 |
0.3331 |
0.3195 |
0.3471 |
0.3419 |
| 2025-05-30 |
0.3702 |
420,053.0900 |
0.3960 |
0.3485 |
0.3991 |
0.3539 |
| 2025-05-29 |
0.4186 |
242,653.3478 |
0.4093 |
0.4020 |
0.4413 |
0.4077 |
| 2025-05-28 |
0.4024 |
120,640.1403 |
0.4020 |
0.3891 |
0.4179 |
0.3986 |
| 2025-05-27 |
0.4009 |
445,644.8640 |
0.3922 |
0.3797 |
0.4151 |
0.4017 |
| 2025-05-26 |
0.3991 |
252,525.4565 |
0.3937 |
0.3872 |
0.4067 |
0.3919 |
| 2025-05-25 |
0.3843 |
277,284.9266 |
0.3922 |
0.3752 |
0.3951 |
0.3921 |
| 2025-05-24 |
0.3945 |
198,899.8859 |
0.3905 |
0.3876 |
0.4016 |
0.3951 |
| 2025-05-23 |
0.4182 |
317,040.4304 |
0.4290 |
0.3950 |
0.4452 |
0.4024 |
| 2025-05-22 |
0.4227 |
198,197.5374 |
0.4106 |
0.4086 |
0.4332 |
0.4291 |
| 2025-05-21 |
0.4029 |
426,451.3644 |
0.3934 |
0.3894 |
0.4189 |
0.4029 |
| 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 |