Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
1.4788 |
50,989.5105 |
1.4797 |
1.4376 |
1.5113 |
1.4516 |
| 2024-04-03 |
1.4626 |
14,508.0740 |
1.4486 |
1.4009 |
1.5050 |
1.4751 |
| 2024-04-02 |
1.4714 |
32,990.8598 |
1.5651 |
1.4312 |
1.5665 |
1.4639 |
| 2024-04-01 |
1.5811 |
108,355.1936 |
1.6639 |
1.5272 |
1.6642 |
1.5691 |
| 2024-03-31 |
1.6434 |
17,419.9578 |
1.6424 |
1.5902 |
1.6927 |
1.6539 |
| 2024-03-30 |
1.6501 |
193,878.9691 |
1.6445 |
1.6414 |
1.6798 |
1.6575 |
| 2024-03-29 |
1.6481 |
10,573.7006 |
1.6674 |
1.6110 |
1.6700 |
1.6270 |
| 2024-03-28 |
1.6715 |
8,100.7371 |
1.6555 |
1.6290 |
1.6981 |
1.6748 |
| 2024-03-27 |
1.6933 |
26,860.7945 |
1.7024 |
1.6268 |
1.7426 |
1.6621 |
| 2024-03-26 |
1.7040 |
11,144.3941 |
1.7249 |
1.6638 |
1.7572 |
1.6950 |
| 2024-03-25 |
1.7091 |
37,537.2546 |
1.6722 |
1.6485 |
1.7514 |
1.7282 |
| 2024-03-24 |
1.6365 |
16,024.1122 |
1.5964 |
1.5868 |
1.6714 |
1.6696 |
| 2024-03-23 |
1.6118 |
11,372.8085 |
1.6037 |
1.5787 |
1.6386 |
1.6146 |
| 2024-03-22 |
1.6335 |
210,614.0718 |
1.6839 |
1.5729 |
1.6969 |
1.5895 |
| 2024-03-21 |
1.7317 |
45,002.4654 |
1.7469 |
1.6720 |
1.7996 |
1.6843 |
| 2024-03-20 |
1.6652 |
89,052.5292 |
1.6236 |
1.5501 |
1.7666 |
1.7540 |
| 2024-03-19 |
1.5471 |
198,834.9446 |
1.6230 |
1.4455 |
1.6743 |
1.6486 |
| 2024-03-18 |
1.6697 |
44,018.7221 |
1.7362 |
1.6122 |
1.7436 |
1.6167 |
| 2024-03-17 |
1.6724 |
237,902.4790 |
1.7638 |
1.6202 |
1.7757 |
1.7266 |
| 2024-03-16 |
1.8059 |
77,902.1131 |
1.8919 |
1.7241 |
2.1044 |
1.7604 |
| 2024-03-15 |
1.8385 |
243,629.9138 |
2.0175 |
1.7584 |
2.0372 |
1.8747 |
| 2024-03-14 |
2.0028 |
78,629.9493 |
2.1182 |
1.9331 |
2.1207 |
2.0039 |
| 2024-03-13 |
2.1419 |
22,079.1448 |
2.0202 |
2.0202 |
2.2532 |
2.1167 |
| 2024-03-12 |
1.9973 |
19,940.7186 |
2.0848 |
1.9116 |
2.1023 |
2.0293 |
| 2024-03-11 |
2.0541 |
14,052.8094 |
2.0690 |
1.9549 |
2.1467 |
2.0749 |
| 2024-03-10 |
2.0760 |
5,839.0226 |
2.0974 |
2.0080 |
2.1315 |
2.0592 |
| 2024-03-09 |
2.1327 |
6,028.2654 |
2.1361 |
2.0802 |
2.1732 |
2.0870 |
| 2024-03-08 |
2.1821 |
20,538.5151 |
2.1624 |
2.0104 |
2.2793 |
2.1491 |
| 2024-03-07 |
2.1236 |
75,991.2674 |
2.0552 |
2.0199 |
2.1908 |
2.1479 |
| 2024-03-06 |
2.0357 |
21,659.2710 |
1.9679 |
1.9231 |
2.1476 |
2.0433 |
| 2024-03-05 |
2.0239 |
39,545.2935 |
1.9816 |
1.7174 |
2.1845 |
1.9256 |
| 2024-03-04 |
2.0024 |
19,099.4644 |
2.0465 |
1.9222 |
2.0738 |
1.9725 |
| 2024-03-03 |
2.0571 |
23,323.3543 |
2.0262 |
1.8099 |
2.1995 |
2.0746 |
| 2024-03-02 |
1.9793 |
6,839.5785 |
1.9903 |
1.9538 |
2.0197 |
2.0132 |
| 2024-03-01 |
1.9853 |
2,862.9977 |
1.9485 |
1.9466 |
2.0102 |
1.9720 |
| 2024-02-29 |
1.9888 |
23,355.8208 |
1.9012 |
1.8849 |
2.0408 |
1.9720 |
| 2024-02-28 |
1.8986 |
16,000.3621 |
1.8968 |
1.8020 |
1.9815 |
1.8794 |
| 2024-02-27 |
1.9216 |
11,025.1194 |
1.9300 |
1.8705 |
1.9580 |
1.8989 |
| 2024-02-26 |
1.8645 |
6,897.0480 |
1.9058 |
1.8114 |
1.9181 |
1.8972 |
| 2024-02-25 |
1.8570 |
11,858.6456 |
1.8421 |
1.8331 |
1.8916 |
1.8877 |
| 2024-02-24 |
1.7673 |
61,146.3847 |
1.8000 |
1.7529 |
1.8499 |
1.8448 |
| 2024-02-23 |
1.7687 |
107,546.3057 |
1.8099 |
1.7395 |
1.8299 |
1.7927 |
| 2024-02-22 |
1.8461 |
30,429.5233 |
1.8779 |
1.7899 |
1.8999 |
1.8260 |
| 2024-02-21 |
1.8732 |
11,770.9219 |
2.0117 |
1.8055 |
2.0184 |
1.8316 |
| 2024-02-20 |
1.9805 |
9,899.5372 |
2.0560 |
1.9009 |
2.0924 |
1.9542 |
| 2024-02-19 |
2.0585 |
5,334.9381 |
2.0411 |
2.0189 |
2.0986 |
2.0786 |
| 2024-02-18 |
1.9981 |
2,891.5705 |
1.9701 |
1.9467 |
2.0276 |
2.0101 |
| 2024-02-17 |
1.9542 |
4,365.3725 |
2.0120 |
1.9068 |
2.0184 |
1.9716 |
| 2024-02-16 |
2.0274 |
5,611.9219 |
2.0724 |
1.9590 |
2.0953 |
1.9916 |
| 2024-02-15 |
2.1239 |
7,428.2067 |
2.1129 |
2.0726 |
2.1752 |
2.0903 |