Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-26 |
1.3145 |
149,362.1254 |
1.3847 |
1.2085 |
1.4063 |
1.2933 |
| 2023-12-25 |
1.3699 |
11,951.6593 |
1.3548 |
1.3380 |
1.3922 |
1.3715 |
| 2023-12-24 |
1.4190 |
65,814.0649 |
1.3915 |
1.2460 |
1.4583 |
1.3910 |
| 2023-12-23 |
1.3685 |
484,995.2818 |
1.4112 |
1.3151 |
1.4440 |
1.3775 |
| 2023-12-22 |
1.3418 |
345,891.7535 |
1.1608 |
1.1456 |
1.3987 |
1.3582 |
| 2023-12-21 |
1.1187 |
9,698.3712 |
1.1042 |
1.0963 |
1.1605 |
1.1511 |
| 2023-12-20 |
1.0998 |
2,793.4673 |
1.0784 |
1.0744 |
1.1317 |
1.1011 |
| 2023-12-19 |
1.1042 |
5,223.0004 |
1.0986 |
1.0677 |
1.1244 |
1.0839 |
| 2023-12-18 |
1.0558 |
7,290.6940 |
1.1063 |
1.0386 |
1.1131 |
1.0808 |
| 2023-12-17 |
1.1182 |
2,170.3357 |
1.1261 |
1.0935 |
1.1367 |
1.1167 |
| 2023-12-16 |
1.1290 |
125,611.2148 |
1.0991 |
1.0863 |
1.1569 |
1.1329 |
| 2023-12-15 |
1.1233 |
201,389.7409 |
1.1842 |
1.1144 |
1.1842 |
1.1275 |
| 2023-12-14 |
1.1558 |
39,074.1089 |
1.1870 |
1.1153 |
1.2045 |
1.1831 |
| 2023-12-13 |
1.1850 |
40,997.9001 |
1.2469 |
1.1114 |
1.2512 |
1.1935 |
| 2023-12-12 |
1.1723 |
201,524.7759 |
1.0972 |
1.0956 |
1.2557 |
1.2518 |
| 2023-12-11 |
1.0894 |
39,131.9354 |
1.1576 |
0.9974 |
1.1629 |
1.0793 |
| 2023-12-10 |
1.1493 |
18,520.4392 |
1.1403 |
1.1158 |
1.1673 |
1.1560 |
| 2023-12-09 |
1.1746 |
173,836.3203 |
1.1672 |
1.1560 |
1.2435 |
1.1769 |
| 2023-12-08 |
1.1684 |
29,832.0198 |
1.1736 |
1.1481 |
1.1966 |
1.1711 |
| 2023-12-07 |
1.1270 |
80,374.8970 |
1.0602 |
1.0368 |
1.1969 |
1.1674 |
| 2023-12-06 |
1.0756 |
62,990.2830 |
1.0914 |
1.0511 |
1.1146 |
1.0603 |
| 2023-12-05 |
1.0692 |
67,939.0839 |
1.0933 |
1.0493 |
1.1085 |
1.0879 |
| 2023-12-04 |
1.0993 |
38,151.6096 |
1.0962 |
1.0301 |
1.1493 |
1.0719 |
| 2023-12-03 |
1.0967 |
195,114.8786 |
1.1123 |
1.0832 |
1.1245 |
1.0883 |
| 2023-12-02 |
1.0653 |
42,188.2407 |
1.0331 |
1.0312 |
1.1204 |
1.1093 |
| 2023-12-01 |
1.0307 |
49,318.9271 |
1.0058 |
1.0009 |
1.0470 |
1.0321 |
| 2023-11-30 |
1.0054 |
21,045.9193 |
1.0073 |
0.9979 |
1.0167 |
1.0074 |
| 2023-11-29 |
1.0118 |
22,184.5466 |
1.0160 |
0.9920 |
1.0290 |
1.0032 |
| 2023-11-28 |
1.0130 |
21,963.3268 |
1.0177 |
0.9843 |
1.0318 |
1.0190 |
| 2023-11-27 |
1.0097 |
24,343.4868 |
1.0377 |
0.9923 |
1.0428 |
1.0077 |
| 2023-11-26 |
1.0435 |
15,483.4632 |
1.0665 |
1.0098 |
1.0722 |
1.0250 |
| 2023-11-25 |
1.0643 |
19,268.2702 |
1.0496 |
1.0439 |
1.0835 |
1.0595 |
| 2023-11-24 |
1.0472 |
19,474.3750 |
1.0166 |
1.0148 |
1.0797 |
1.0521 |
| 2023-11-23 |
1.0203 |
14,666.7650 |
1.0203 |
1.0051 |
1.0469 |
1.0182 |
| 2023-11-22 |
0.9978 |
18,092.9286 |
0.9509 |
0.9487 |
1.0325 |
1.0317 |
| 2023-11-21 |
1.0064 |
57,685.7010 |
1.0272 |
0.9468 |
1.0525 |
0.9626 |
| 2023-11-20 |
1.0567 |
23,515.8365 |
1.0471 |
1.0331 |
1.0750 |
1.0508 |
| 2023-11-19 |
1.0253 |
12,583.3227 |
1.0321 |
1.0078 |
1.0473 |
1.0285 |
| 2023-11-18 |
1.0204 |
16,915.3820 |
1.0438 |
0.9817 |
1.0460 |
1.0318 |
| 2023-11-17 |
1.0447 |
26,391.4104 |
1.0785 |
1.0016 |
1.1053 |
1.0266 |
| 2023-11-16 |
1.1378 |
30,078.0171 |
1.1439 |
1.0642 |
1.1822 |
1.0876 |
| 2023-11-15 |
1.1116 |
16,918.4057 |
1.0769 |
1.0743 |
1.1455 |
1.1419 |
| 2023-11-14 |
1.0821 |
27,438.1625 |
1.1161 |
1.0282 |
1.1161 |
1.0577 |
| 2023-11-13 |
1.1529 |
52,502.0278 |
1.1571 |
1.1174 |
1.1983 |
1.1304 |
| 2023-11-12 |
1.1349 |
40,458.2564 |
1.1382 |
1.0915 |
1.1726 |
1.1629 |
| 2023-11-11 |
1.1664 |
255,822.1218 |
1.1749 |
1.1130 |
1.1851 |
1.1698 |
| 2023-11-10 |
1.1697 |
51,589.5299 |
1.2056 |
1.1232 |
1.2250 |
1.1807 |
| 2023-11-09 |
1.0970 |
66,236.6929 |
1.0942 |
0.9428 |
1.1549 |
1.1054 |
| 2023-11-08 |
1.0760 |
21,022.3785 |
1.0832 |
1.0628 |
1.0945 |
1.0882 |
| 2023-11-07 |
1.0861 |
32,972.0159 |
1.1248 |
1.0468 |
1.1248 |
1.0796 |