Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-21 |
1.2540 |
51,322.1265 |
1.2609 |
1.2336 |
1.2973 |
1.2430 |
| 2023-07-20 |
1.2734 |
225,311.3644 |
1.2668 |
1.2479 |
1.3119 |
1.2587 |
| 2023-07-19 |
1.2639 |
192,343.7364 |
1.2450 |
1.2318 |
1.2970 |
1.2666 |
| 2023-07-18 |
1.2672 |
50,243.5363 |
1.3065 |
1.2219 |
1.3308 |
1.2437 |
| 2023-07-17 |
1.2807 |
218,654.0945 |
1.2707 |
1.2514 |
1.3539 |
1.2697 |
| 2023-07-16 |
1.2868 |
264,477.6397 |
1.2725 |
1.2356 |
1.3131 |
1.2672 |
| 2023-07-15 |
1.2635 |
114,312.1342 |
1.2139 |
1.2051 |
1.3367 |
1.2670 |
| 2023-07-14 |
1.2467 |
210,236.2758 |
1.2242 |
1.1657 |
1.3349 |
1.1887 |
| 2023-07-13 |
1.1854 |
135,388.8749 |
1.1221 |
1.1126 |
1.2487 |
1.2207 |
| 2023-07-12 |
1.1267 |
33,406.1139 |
1.1279 |
1.1100 |
1.1399 |
1.1171 |
| 2023-07-11 |
1.1191 |
14,367.4127 |
1.1196 |
1.1106 |
1.1335 |
1.1218 |
| 2023-07-10 |
1.1116 |
105,636.9454 |
1.1243 |
1.0950 |
1.1439 |
1.1196 |
| 2023-07-09 |
1.1341 |
20,968.5324 |
1.1247 |
1.1230 |
1.1423 |
1.1268 |
| 2023-07-08 |
1.1290 |
42,462.8197 |
1.1321 |
1.1105 |
1.1494 |
1.1177 |
| 2023-07-07 |
1.0981 |
31,926.6130 |
1.0681 |
1.0590 |
1.1323 |
1.1302 |
| 2023-07-06 |
1.1149 |
65,864.7043 |
1.1110 |
1.0739 |
1.1453 |
1.0972 |
| 2023-07-05 |
1.1318 |
283,221.1338 |
1.1484 |
1.0898 |
1.1578 |
1.1029 |
| 2023-07-04 |
1.1729 |
21,158.9948 |
1.1693 |
1.1454 |
1.1990 |
1.1561 |
| 2023-07-03 |
1.1765 |
44,823.7723 |
1.1512 |
1.1486 |
1.1841 |
1.1758 |
| 2023-07-02 |
1.1359 |
18,307.7880 |
1.1516 |
1.1207 |
1.1516 |
1.1342 |
| 2023-07-01 |
1.1544 |
24,122.0114 |
1.1640 |
1.1350 |
1.1730 |
1.1419 |
| 2023-06-30 |
1.1477 |
416,808.7182 |
1.1295 |
1.0519 |
1.1967 |
1.1477 |
| 2023-06-29 |
1.1412 |
31,258.1421 |
1.1206 |
1.1206 |
1.1662 |
1.1321 |
| 2023-06-28 |
1.1508 |
53,646.2660 |
1.2068 |
1.0959 |
1.2079 |
1.1304 |
| 2023-06-27 |
1.2088 |
87,851.1184 |
1.1399 |
1.1386 |
1.2438 |
1.2045 |
| 2023-06-26 |
1.1367 |
95,959.4888 |
1.1132 |
1.0823 |
1.1755 |
1.1433 |
| 2023-06-25 |
1.1076 |
19,877.3061 |
1.0814 |
1.0758 |
1.1385 |
1.0991 |
| 2023-06-24 |
1.0828 |
15,184.2629 |
1.1284 |
1.0641 |
1.1337 |
1.0742 |
| 2023-06-23 |
1.1434 |
43,151.8980 |
1.0932 |
1.0917 |
1.1519 |
1.1428 |
| 2023-06-22 |
1.1274 |
45,515.4921 |
1.1423 |
1.0969 |
1.1722 |
1.1094 |
| 2023-06-21 |
1.1210 |
103,867.0056 |
1.0795 |
1.0795 |
1.1422 |
1.1264 |
| 2023-06-20 |
1.0371 |
54,932.0074 |
1.0070 |
0.9842 |
1.0880 |
1.0862 |
| 2023-06-19 |
1.0025 |
9,239.7216 |
0.9939 |
0.9892 |
1.0137 |
1.0060 |