Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
1.1687 |
97,398.3851 |
1.2031 |
1.1245 |
1.2361 |
1.1607 |
| 2024-05-23 |
1.1901 |
88,066.7579 |
1.1434 |
1.1397 |
1.2577 |
1.1648 |
| 2024-05-22 |
1.1578 |
86,787.3474 |
1.2050 |
1.1085 |
1.2133 |
1.1385 |
| 2024-05-21 |
1.1810 |
107,483.4012 |
1.1269 |
1.1220 |
1.2356 |
1.1892 |
| 2024-05-20 |
0.9735 |
55,705.2644 |
0.9703 |
0.9472 |
0.9998 |
0.9916 |
| 2024-05-19 |
1.0019 |
21,302.4079 |
1.0183 |
0.9737 |
1.0291 |
0.9803 |
| 2024-05-18 |
1.0167 |
21,412.5481 |
1.0314 |
1.0043 |
1.0341 |
1.0157 |
| 2024-05-17 |
1.0180 |
39,845.6362 |
0.9721 |
0.9678 |
1.0743 |
1.0359 |
| 2024-05-16 |
0.9796 |
27,071.7566 |
0.9944 |
0.9528 |
0.9991 |
0.9729 |
| 2024-05-15 |
0.9520 |
47,247.8396 |
0.9365 |
0.9243 |
0.9922 |
0.9814 |
| 2024-05-14 |
0.9569 |
34,359.2520 |
0.9825 |
0.9341 |
0.9892 |
0.9353 |
| 2024-05-13 |
0.9784 |
23,772.8990 |
0.9977 |
0.9521 |
1.0052 |
0.9857 |
| 2024-05-12 |
0.9993 |
13,330.8322 |
1.0009 |
0.9876 |
1.0118 |
0.9952 |
| 2024-05-11 |
1.0048 |
19,121.9410 |
0.9950 |
0.9858 |
1.0133 |
1.0017 |
| 2024-05-10 |
1.0400 |
21,881.5068 |
1.0416 |
0.9921 |
1.0544 |
1.0093 |
| 2024-05-09 |
1.0210 |
11,471.7177 |
1.0283 |
1.0006 |
1.0377 |
1.0289 |
| 2024-05-08 |
1.0224 |
37,109.4487 |
1.0251 |
1.0081 |
1.0467 |
1.0340 |
| 2024-05-07 |
1.0638 |
42,933.0449 |
1.0638 |
1.0444 |
1.0760 |
1.0528 |
| 2024-05-06 |
1.1105 |
12,230.7162 |
1.0727 |
1.0565 |
1.1320 |
1.0699 |
| 2024-05-05 |
1.0595 |
7,704.7844 |
1.0607 |
1.0377 |
1.0962 |
1.0690 |
| 2024-05-04 |
1.0750 |
551.6186 |
1.0650 |
1.0594 |
1.0823 |
1.0757 |
| 2024-05-03 |
1.0370 |
3,382.8767 |
1.0290 |
1.0175 |
1.0750 |
1.0702 |
| 2024-05-02 |
1.0090 |
6,357.3332 |
1.0333 |
0.9984 |
1.0402 |
1.0305 |
| 2024-05-01 |
1.0167 |
31,548.0759 |
1.0185 |
0.9785 |
1.0376 |
1.0122 |
| 2024-04-30 |
1.0080 |
5,929.1171 |
1.0555 |
0.9850 |
1.0661 |
0.9890 |
| 2024-04-29 |
1.0729 |
12,022.0825 |
1.1048 |
1.0368 |
1.1119 |
1.0591 |
| 2024-04-28 |
1.1386 |
10,553.6616 |
1.1203 |
1.1181 |
1.1681 |
1.1192 |
| 2024-04-27 |
1.0418 |
16,053.1692 |
1.0675 |
1.0100 |
1.1248 |
1.1049 |
| 2024-04-26 |
1.0781 |
22,149.6015 |
1.0881 |
1.0606 |
1.0932 |
1.0644 |
| 2024-04-25 |
1.0916 |
8,695.6896 |
1.1170 |
1.0702 |
1.1228 |
1.1018 |
| 2024-04-24 |
1.1463 |
18,739.5907 |
1.1789 |
1.1021 |
1.2020 |
1.1042 |
| 2024-04-23 |
1.1816 |
8,076.2500 |
1.2094 |
1.1730 |
1.2177 |
1.1746 |
| 2024-04-22 |
1.2022 |
53,922.1074 |
1.1896 |
1.1843 |
1.2344 |
1.2065 |
| 2024-04-21 |
1.1895 |
8,234.5767 |
1.2159 |
1.1776 |
1.2289 |
1.1912 |
| 2024-04-20 |
1.1254 |
17,150.9353 |
1.1308 |
1.1085 |
1.2153 |
1.2082 |
| 2024-04-19 |
1.1340 |
24,723.3824 |
1.1339 |
1.0407 |
1.1633 |
1.1429 |
| 2024-04-18 |
1.1385 |
10,250.5608 |
1.1033 |
1.0832 |
1.1628 |
1.1435 |
| 2024-04-17 |
1.1039 |
55,614.4733 |
1.1536 |
1.0570 |
1.1674 |
1.1147 |
| 2024-04-16 |
1.1274 |
38,357.7793 |
1.1441 |
1.0967 |
1.1606 |
1.1524 |
| 2024-04-15 |
1.1819 |
60,448.6270 |
1.1803 |
1.1336 |
1.2622 |
1.1619 |
| 2024-04-14 |
1.0566 |
478,694.6949 |
1.0408 |
0.9965 |
1.1846 |
1.1822 |
| 2024-04-13 |
1.0661 |
142,859.3089 |
1.1703 |
0.8884 |
1.1888 |
1.0355 |
| 2024-04-12 |
1.2613 |
170,086.7165 |
1.4196 |
0.9570 |
1.4413 |
1.1540 |
| 2024-04-11 |
1.4498 |
12,863.7902 |
1.4683 |
1.4167 |
1.4828 |
1.4333 |
| 2024-04-10 |
1.4724 |
120,594.1642 |
1.4839 |
1.4071 |
1.4999 |
1.4668 |
| 2024-04-09 |
1.5410 |
32,593.9495 |
1.5712 |
1.5047 |
1.5930 |
1.5160 |
| 2024-04-08 |
1.5307 |
23,649.5866 |
1.5296 |
1.4928 |
1.5750 |
1.5705 |
| 2024-04-07 |
1.4955 |
13,255.7517 |
1.4876 |
1.4835 |
1.5088 |
1.4890 |
| 2024-04-06 |
1.4653 |
9,852.4989 |
1.4333 |
1.4277 |
1.4899 |
1.4774 |
| 2024-04-05 |
1.4167 |
57,633.5427 |
1.4598 |
1.3852 |
1.4642 |
1.4355 |