Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.4254 |
182,010.1238 |
0.4226 |
0.4192 |
0.4393 |
0.4374 |
| 2025-02-26 |
0.4195 |
332,258.9617 |
0.4196 |
0.4039 |
0.4283 |
0.4210 |
| 2025-02-25 |
0.4013 |
751,124.1344 |
0.4109 |
0.3797 |
0.4244 |
0.4198 |
| 2025-02-24 |
0.4612 |
719,784.2525 |
0.4780 |
0.4289 |
0.4813 |
0.4375 |
| 2025-02-23 |
0.4839 |
432,762.6968 |
0.4767 |
0.4724 |
0.4908 |
0.4768 |
| 2025-02-22 |
0.4761 |
150,540.8796 |
0.4676 |
0.4644 |
0.4867 |
0.4849 |
| 2025-02-21 |
0.4951 |
186,260.0676 |
0.4903 |
0.4692 |
0.5116 |
0.4726 |
| 2025-02-20 |
0.4774 |
2,594,623.0734 |
0.4710 |
0.4695 |
0.4919 |
0.4876 |
| 2025-02-19 |
0.4681 |
646,119.5559 |
0.4606 |
0.4521 |
0.4746 |
0.4684 |
| 2025-02-18 |
0.4617 |
503,334.5482 |
0.4969 |
0.4392 |
0.4991 |
0.4519 |
| 2025-02-17 |
0.4889 |
215,441.9005 |
0.4740 |
0.4660 |
0.5152 |
0.4898 |
| 2025-02-16 |
0.4821 |
187,500.7977 |
0.4766 |
0.4712 |
0.4893 |
0.4739 |
| 2025-02-15 |
0.4833 |
123,613.3833 |
0.4975 |
0.4744 |
0.4990 |
0.4751 |
| 2025-02-14 |
0.4969 |
224,969.5228 |
0.4873 |
0.4838 |
0.5120 |
0.5062 |
| 2025-02-13 |
0.4877 |
183,362.7716 |
0.4937 |
0.4758 |
0.5037 |
0.4770 |
| 2025-02-12 |
0.4678 |
273,537.2294 |
0.4629 |
0.4488 |
0.4870 |
0.4844 |
| 2025-02-11 |
0.4763 |
333,326.4807 |
0.4722 |
0.4572 |
0.5800 |
0.4638 |
| 2025-02-10 |
0.4616 |
184,694.9126 |
0.4490 |
0.4352 |
0.4763 |
0.4742 |
| 2025-02-09 |
0.4561 |
101,524.9684 |
0.4500 |
0.4461 |
0.4676 |
0.4464 |
| 2025-02-08 |
0.4363 |
137,157.3077 |
0.4324 |
0.4282 |
0.4531 |
0.4504 |
| 2025-02-07 |
0.4470 |
233,408.7705 |
0.4447 |
0.4195 |
0.4678 |
0.4268 |
| 2025-02-06 |
0.4586 |
389,079.5077 |
0.4701 |
0.4080 |
0.4824 |
0.4460 |
| 2025-02-05 |
0.4816 |
344,412.6085 |
0.4791 |
0.4663 |
0.4989 |
0.4728 |
| 2025-02-04 |
0.4807 |
592,769.3376 |
0.5113 |
0.4518 |
0.5139 |
0.4900 |
| 2025-02-03 |
0.4443 |
1,863,452.6518 |
0.4935 |
0.3080 |
0.8391 |
0.4988 |
| 2025-02-02 |
0.5343 |
389,342.1741 |
0.5780 |
0.4652 |
0.5914 |
0.4851 |
| 2025-02-01 |
0.6353 |
442,442.2084 |
0.6416 |
0.5853 |
0.6528 |
0.5858 |
| 2025-01-31 |
0.6398 |
171,779.5474 |
0.6294 |
0.6153 |
0.6746 |
0.6414 |
| 2025-01-30 |
0.6241 |
106,816.0400 |
0.6056 |
0.5986 |
0.6440 |
0.6301 |
| 2025-01-29 |
0.6086 |
308,790.2359 |
0.5927 |
0.5900 |
0.6274 |
0.6136 |
| 2025-01-28 |
0.6331 |
171,581.3230 |
0.6434 |
0.6122 |
0.6528 |
0.6165 |
| 2025-01-27 |
0.6217 |
618,449.5402 |
0.6754 |
0.6052 |
0.6773 |
0.6476 |
| 2025-01-26 |
0.7069 |
139,513.4837 |
0.7004 |
0.6781 |
0.7170 |
0.6792 |
| 2025-01-25 |
0.6987 |
151,307.5662 |
0.7016 |
0.6867 |
0.7110 |
0.7051 |
| 2025-01-24 |
0.7171 |
173,791.0198 |
0.7205 |
0.6960 |
0.7432 |
0.7188 |
| 2025-01-23 |
0.6940 |
204,166.9173 |
0.7004 |
0.6830 |
0.7186 |
0.7019 |
| 2025-01-22 |
0.7219 |
381,075.4958 |
0.7220 |
0.7020 |
0.7383 |
0.7062 |
| 2025-01-21 |
0.6922 |
393,057.1867 |
0.6977 |
0.6700 |
0.7284 |
0.7214 |
| 2025-01-20 |
0.7182 |
760,268.8775 |
0.6921 |
0.6667 |
0.7587 |
0.7047 |
| 2025-01-19 |
0.7567 |
262,277.7407 |
0.7664 |
0.7009 |
0.7940 |
0.7675 |
| 2025-01-18 |
0.7939 |
103,766.7936 |
0.8192 |
0.7500 |
0.8308 |
0.7630 |
| 2025-01-17 |
0.7905 |
81,781.8157 |
0.7593 |
0.7593 |
0.8104 |
0.8008 |
| 2025-01-16 |
0.7690 |
92,143.8860 |
0.7922 |
0.7493 |
0.7922 |
0.7581 |
| 2025-01-15 |
0.7602 |
151,014.5640 |
0.7376 |
0.7192 |
0.7954 |
0.7866 |
| 2025-01-14 |
0.7156 |
112,485.8676 |
0.7014 |
0.6980 |
0.7336 |
0.7261 |
| 2025-01-13 |
0.6904 |
108,942.8149 |
0.7324 |
0.6473 |
0.7480 |
0.6792 |
| 2025-01-12 |
0.7382 |
28,194.4511 |
0.7427 |
0.7232 |
0.7505 |
0.7393 |
| 2025-01-11 |
0.7346 |
32,958.2552 |
0.7483 |
0.7262 |
0.7584 |
0.7462 |
| 2025-01-10 |
0.7529 |
99,421.8469 |
0.7463 |
0.7318 |
0.7716 |
0.7503 |
| 2025-01-09 |
0.7654 |
77,483.1789 |
0.7850 |
0.7404 |
0.7963 |
0.7404 |