Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.4395 |
79,585.6399 |
0.4304 |
0.4283 |
0.4475 |
0.4475 |
| 2025-10-05 |
0.4423 |
249,899.0880 |
0.4344 |
0.4314 |
0.4538 |
0.4346 |
| 2025-10-04 |
0.4370 |
203,241.2168 |
0.4465 |
0.4279 |
0.4465 |
0.4310 |
| 2025-10-03 |
0.4454 |
284,776.1477 |
0.4488 |
0.4408 |
0.4600 |
0.4540 |
| 2025-10-02 |
0.4409 |
72,719.7746 |
0.4331 |
0.4330 |
0.4435 |
0.4435 |
| 2025-10-01 |
0.4303 |
86,955.5855 |
0.4197 |
0.4190 |
0.4405 |
0.4340 |
| 2025-09-30 |
0.4119 |
53,154.3214 |
0.4141 |
0.4070 |
0.4161 |
0.4070 |
| 2025-09-29 |
0.4212 |
111,525.8584 |
0.4281 |
0.4117 |
0.4287 |
0.4126 |
| 2025-09-28 |
0.4176 |
68,688.1870 |
0.4221 |
0.4100 |
0.4221 |
0.4170 |
| 2025-09-27 |
0.4241 |
71,006.1471 |
0.4244 |
0.4204 |
0.4250 |
0.4204 |
| 2025-09-26 |
0.4115 |
285,888.0465 |
0.4122 |
0.4028 |
0.4146 |
0.4118 |
| 2025-09-25 |
0.4164 |
229,982.3248 |
0.4274 |
0.4000 |
0.4279 |
0.4102 |
| 2025-09-24 |
0.4375 |
115,321.7092 |
0.4344 |
0.4263 |
0.4421 |
0.4379 |
| 2025-09-23 |
0.4289 |
128,828.9859 |
0.4363 |
0.4232 |
0.4382 |
0.4340 |
| 2025-09-22 |
0.4303 |
1,123,851.8079 |
0.4786 |
0.4184 |
0.4786 |
0.4401 |
| 2025-09-21 |
0.4929 |
7,213.7064 |
0.4925 |
0.4925 |
0.4963 |
0.4963 |
| 2025-09-20 |
0.4901 |
36,407.2351 |
0.4894 |
0.4865 |
0.4957 |
0.4872 |
| 2025-09-19 |
0.5137 |
46,923.4979 |
0.5241 |
0.5000 |
0.5326 |
0.5043 |
| 2025-09-18 |
0.5208 |
50,440.9589 |
0.5211 |
0.5146 |
0.5257 |
0.5160 |
| 2025-09-17 |
0.4918 |
12,225.7801 |
0.4954 |
0.4890 |
0.4985 |
0.4911 |
| 2025-09-16 |
0.4911 |
133,623.5985 |
0.4927 |
0.4859 |
0.4999 |
0.4859 |
| 2025-09-15 |
0.4999 |
100,071.3444 |
0.5118 |
0.4920 |
0.5235 |
0.4979 |
| 2025-09-14 |
0.5234 |
160,875.3804 |
0.5400 |
0.5086 |
0.5400 |
0.5160 |
| 2025-09-13 |
0.5466 |
42,763.7570 |
0.5475 |
0.5415 |
0.5578 |
0.5421 |
| 2025-09-12 |
0.5314 |
40,517.4727 |
0.5298 |
0.5247 |
0.5364 |
0.5247 |
| 2025-09-11 |
0.5188 |
291,290.4106 |
0.5125 |
0.5122 |
0.5270 |
0.5155 |
| 2025-09-10 |
0.5085 |
379,930.8002 |
0.5133 |
0.5020 |
0.5270 |
0.5121 |
| 2025-09-09 |
0.5167 |
366,823.8230 |
0.5136 |
0.5050 |
0.5382 |
0.5163 |
| 2025-09-08 |
0.5004 |
43,795.4345 |
0.4949 |
0.4937 |
0.5054 |
0.4997 |
| 2025-09-07 |
0.4948 |
27,115.0406 |
0.4951 |
0.4914 |
0.4967 |
0.4946 |