Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-09 |
0.8985 |
2,794.3875 |
0.9017 |
0.8951 |
0.9025 |
0.8985 |
| 2023-09-08 |
0.9043 |
11,918.2226 |
0.9129 |
0.8901 |
0.9213 |
0.9008 |
| 2023-09-07 |
0.9050 |
15,823.5652 |
0.9015 |
0.8970 |
0.9198 |
0.9115 |
| 2023-09-06 |
0.8959 |
51,640.5924 |
0.9004 |
0.8795 |
0.9097 |
0.8986 |
| 2023-09-05 |
0.8986 |
35,791.1659 |
0.8966 |
0.8837 |
0.9117 |
0.9014 |
| 2023-09-04 |
0.9100 |
14,675.8726 |
0.9048 |
0.8864 |
0.9267 |
0.8921 |
| 2023-09-03 |
0.8903 |
9,892.0395 |
0.8880 |
0.8800 |
0.9002 |
0.8976 |
| 2023-09-02 |
0.8878 |
36,985.4955 |
0.8846 |
0.8763 |
0.8948 |
0.8833 |
| 2023-09-01 |
0.8937 |
52,961.3915 |
0.9153 |
0.8701 |
0.9287 |
0.8867 |
| 2023-08-31 |
0.9241 |
51,552.2722 |
0.9419 |
0.9010 |
0.9576 |
0.9159 |
| 2023-08-30 |
0.9461 |
59,563.6995 |
0.9701 |
0.9365 |
0.9713 |
0.9459 |
| 2023-08-29 |
0.9727 |
75,324.2915 |
0.9499 |
0.9329 |
0.9943 |
0.9710 |
| 2023-08-28 |
0.9371 |
65,670.5702 |
0.9585 |
0.9203 |
0.9603 |
0.9503 |
| 2023-08-27 |
0.9559 |
12,932.3840 |
0.9500 |
0.9463 |
0.9640 |
0.9527 |
| 2023-08-26 |
0.9385 |
1,066,724.3350 |
0.9490 |
0.9374 |
0.9559 |
0.9510 |
| 2023-08-25 |
0.9509 |
40,586.1486 |
0.9806 |
0.9323 |
0.9807 |
0.9447 |
| 2023-08-24 |
0.9954 |
50,146.9721 |
1.0103 |
0.9632 |
1.0141 |
0.9751 |
| 2023-08-23 |
1.0037 |
26,405.3454 |
0.9823 |
0.9778 |
1.0275 |
1.0104 |
| 2023-08-22 |
0.9698 |
37,234.8672 |
0.9948 |
0.9484 |
1.0047 |
0.9683 |
| 2023-08-21 |
0.9939 |
31,350.5883 |
1.0296 |
0.9728 |
1.0343 |
0.9995 |
| 2023-08-20 |
1.0282 |
23,149.8491 |
1.0218 |
1.0171 |
1.0407 |
1.0314 |
| 2023-08-19 |
1.0171 |
43,135.4926 |
1.0063 |
1.0049 |
1.0334 |
1.0220 |
| 2023-08-18 |
1.0007 |
120,261.8349 |
0.9848 |
0.9802 |
1.0263 |
1.0071 |
| 2023-08-17 |
1.0320 |
142,534.4290 |
1.0497 |
1.0149 |
1.0679 |
1.0260 |
| 2023-08-16 |
1.1062 |
32,115.8410 |
1.1326 |
1.0721 |
1.1364 |
1.0903 |
| 2023-08-15 |
1.1380 |
56,038.2691 |
1.1427 |
1.1154 |
1.1673 |
1.1302 |
| 2023-08-14 |
1.1444 |
63,547.9503 |
1.1424 |
1.1334 |
1.1543 |
1.1397 |
| 2023-08-13 |
1.1623 |
240,681.7698 |
1.1643 |
1.1427 |
1.1702 |
1.1428 |
| 2023-08-12 |
1.1626 |
117,067.3002 |
1.1600 |
1.1568 |
1.1719 |
1.1629 |
| 2023-08-11 |
1.1593 |
78,737.8710 |
1.1608 |
1.1529 |
1.1649 |
1.1585 |
| 2023-08-10 |
1.1708 |
20,095.8255 |
1.1763 |
1.1563 |
1.1895 |
1.1585 |
| 2023-08-09 |
1.1763 |
164,843.0158 |
1.1611 |
1.1611 |
1.1953 |
1.1775 |
| 2023-08-08 |
1.1461 |
174,993.1643 |
1.1353 |
1.1332 |
1.1670 |
1.1655 |
| 2023-08-07 |
1.1405 |
273,392.9527 |
1.1393 |
1.1121 |
1.1570 |
1.1332 |
| 2023-08-06 |
1.1546 |
953,855.8928 |
1.1367 |
1.1293 |
1.1907 |
1.1399 |
| 2023-08-05 |
1.1483 |
2,934.1439 |
1.1570 |
1.1330 |
1.1597 |
1.1429 |
| 2023-08-04 |
1.1470 |
5,782.1280 |
1.1288 |
1.1279 |
1.1657 |
1.1521 |
| 2023-08-03 |
1.1344 |
7,356.1345 |
1.1325 |
1.1199 |
1.1501 |
1.1315 |
| 2023-08-02 |
1.1458 |
7,403.5029 |
1.1632 |
1.1241 |
1.1742 |
1.1358 |
| 2023-08-01 |
1.1375 |
29,950.3398 |
1.1671 |
1.1216 |
1.1741 |
1.1578 |
| 2023-07-31 |
1.1729 |
10,800.5057 |
1.1564 |
1.1564 |
1.1931 |
1.1686 |
| 2023-07-30 |
1.1691 |
11,441.8546 |
1.1818 |
1.1573 |
1.1884 |
1.1573 |
| 2023-07-29 |
1.1783 |
31.3454 |
1.1731 |
1.1718 |
1.1837 |
1.1830 |
| 2023-07-28 |
1.1704 |
0.2243 |
1.1704 |
1.1587 |
1.1802 |
1.1743 |
| 2023-07-27 |
1.1964 |
6,324.6701 |
1.1969 |
1.1684 |
1.2071 |
1.1719 |
| 2023-07-26 |
1.1752 |
12,269.0111 |
1.1688 |
1.1511 |
1.1978 |
1.1938 |
| 2023-07-25 |
1.1746 |
7,278.1376 |
1.1859 |
1.1556 |
1.1941 |
1.1684 |
| 2023-07-24 |
1.1982 |
73,413.9712 |
1.2511 |
1.1688 |
1.2532 |
1.1866 |
| 2023-07-23 |
1.2405 |
5,267.2067 |
1.2253 |
1.2194 |
1.2678 |
1.2569 |
| 2023-07-22 |
1.2410 |
1,462.0552 |
1.2326 |
1.2326 |
1.2517 |
1.2410 |