Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.2157 |
175,225.2130 |
0.2173 |
0.2093 |
0.2204 |
0.2143 |
| 2025-11-24 |
0.2026 |
791,985.9017 |
0.2007 |
0.1996 |
0.2080 |
0.2080 |
| 2025-11-23 |
0.2019 |
590,480.7833 |
0.2001 |
0.1988 |
0.2048 |
0.2030 |
| 2025-11-22 |
0.1995 |
497,922.2095 |
0.2020 |
0.1956 |
0.2043 |
0.2003 |
| 2025-11-21 |
0.2051 |
534,835.4416 |
0.2151 |
0.1888 |
0.2201 |
0.2016 |
| 2025-11-20 |
0.2314 |
122,348.2420 |
0.2299 |
0.2282 |
0.2364 |
0.2352 |
| 2025-11-19 |
0.2367 |
204,839.6999 |
0.2377 |
0.2279 |
0.2389 |
0.2333 |
| 2025-11-18 |
0.2343 |
391,515.5048 |
0.2271 |
0.2222 |
0.2403 |
0.2386 |
| 2025-11-17 |
0.2340 |
1,678,338.5416 |
0.2361 |
0.2220 |
0.2432 |
0.2255 |
| 2025-11-16 |
0.2351 |
795,319.3656 |
0.2412 |
0.2282 |
0.2475 |
0.2329 |
| 2025-11-15 |
0.2421 |
1,667,477.3137 |
0.2379 |
0.2373 |
0.2490 |
0.2416 |
| 2025-11-14 |
0.2418 |
1,079,112.9860 |
0.2446 |
0.2309 |
0.2494 |
0.2432 |
| 2025-11-13 |
0.2644 |
375,983.3925 |
0.2593 |
0.2583 |
0.2709 |
0.2600 |
| 2025-11-12 |
0.2759 |
88,085.3209 |
0.2755 |
0.2729 |
0.2782 |
0.2758 |
| 2025-11-11 |
0.3023 |
338,373.3812 |
0.3068 |
0.2908 |
0.3141 |
0.2943 |
| 2025-11-10 |
0.3010 |
611,170.8052 |
0.2991 |
0.2917 |
0.3114 |
0.3113 |
| 2025-11-09 |
0.2921 |
112,573.1929 |
0.2983 |
0.2842 |
0.2984 |
0.2935 |
| 2025-11-08 |
0.2979 |
73,828.0434 |
0.2999 |
0.2874 |
0.3135 |
0.2935 |
| 2025-11-07 |
0.2671 |
228,955.7165 |
0.2655 |
0.2629 |
0.2793 |
0.2685 |
| 2025-11-06 |
0.2652 |
1,574,671.7123 |
0.2693 |
0.2549 |
0.2704 |
0.2549 |
| 2025-11-05 |
0.2619 |
1,609,889.1440 |
0.2550 |
0.2438 |
0.2715 |
0.2688 |
| 2025-11-04 |
0.2603 |
1,703,948.4318 |
0.2611 |
0.2537 |
0.2708 |
0.2643 |
| 2025-11-03 |
0.2828 |
453,888.0258 |
0.3037 |
0.2782 |
0.3037 |
0.2789 |
| 2025-11-02 |
0.3061 |
1,121,492.7185 |
0.3069 |
0.2996 |
0.3131 |
0.3016 |
| 2025-11-01 |
0.3000 |
146,229.2892 |
0.2956 |
0.2946 |
0.3034 |
0.3021 |
| 2025-10-31 |
0.2928 |
365,899.9336 |
0.2900 |
0.2894 |
0.2999 |
0.2970 |
| 2025-10-30 |
0.2915 |
469,734.3476 |
0.3178 |
0.2799 |
0.3218 |
0.2876 |
| 2025-10-29 |
0.3234 |
111,015.0425 |
0.3173 |
0.3150 |
0.3284 |
0.3187 |
| 2025-10-28 |
0.3302 |
33,175.8231 |
0.3314 |
0.3275 |
0.3331 |
0.3288 |
| 2025-10-27 |
0.3390 |
335,109.4068 |
0.3342 |
0.3307 |
0.3515 |
0.3326 |
| 2025-10-26 |
0.3180 |
363,270.3565 |
0.3204 |
0.3143 |
0.3284 |
0.3281 |
| 2025-10-25 |
0.3184 |
424,762.1777 |
0.3202 |
0.3166 |
0.3205 |
0.3188 |
| 2025-10-24 |
0.3163 |
117,508.0658 |
0.3159 |
0.3127 |
0.3205 |
0.3127 |
| 2025-10-23 |
0.3059 |
156,253.2858 |
0.3013 |
0.3008 |
0.3108 |
0.3106 |
| 2025-10-22 |
0.3088 |
2,347,938.8512 |
0.3110 |
0.2930 |
0.3133 |
0.2962 |
| 2025-10-21 |
0.3222 |
663,494.2304 |
0.3223 |
0.3052 |
0.3348 |
0.3269 |
| 2025-10-20 |
0.3225 |
243,746.2576 |
0.3171 |
0.3112 |
0.3262 |
0.3247 |
| 2025-10-19 |
0.3132 |
254,163.5599 |
0.3070 |
0.3043 |
0.3207 |
0.3190 |
| 2025-10-18 |
0.3070 |
166,234.9930 |
0.3038 |
0.3036 |
0.3119 |
0.3056 |
| 2025-10-17 |
0.3066 |
218,372.5964 |
0.3162 |
0.2886 |
0.3196 |
0.2939 |
| 2025-10-16 |
0.3190 |
908,474.0771 |
0.3270 |
0.3100 |
0.3328 |
0.3148 |
| 2025-10-15 |
0.3403 |
309,508.0998 |
0.3432 |
0.3275 |
0.3489 |
0.3296 |
| 2025-10-14 |
0.3427 |
951,293.2938 |
0.3593 |
0.3236 |
0.3593 |
0.3437 |
| 2025-10-13 |
0.3401 |
211,885.3882 |
0.3343 |
0.3306 |
0.3586 |
0.3586 |
| 2025-10-12 |
0.3089 |
3,445,617.1086 |
0.3026 |
0.2954 |
0.3462 |
0.3385 |
| 2025-10-11 |
0.3062 |
1,807,467.7839 |
0.3051 |
0.2900 |
0.3262 |
0.3213 |
| 2025-10-10 |
0.4249 |
265,437.5929 |
0.4181 |
0.4176 |
0.4292 |
0.4279 |
| 2025-10-09 |
0.4192 |
114,143.3017 |
0.4345 |
0.4081 |
0.4345 |
0.4153 |
| 2025-10-08 |
0.4326 |
164,795.7100 |
0.4239 |
0.4179 |
0.4398 |
0.4344 |
| 2025-10-07 |
0.4431 |
262,163.4044 |
0.4578 |
0.4240 |
0.4595 |
0.4240 |