Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-08 |
0.7934 |
170,931.9495 |
0.8252 |
0.7551 |
0.8293 |
0.7843 |
| 2025-01-07 |
0.8860 |
51,486.2802 |
0.9144 |
0.8444 |
0.9189 |
0.8508 |
| 2025-01-06 |
0.9300 |
70,945.6900 |
0.9173 |
0.9041 |
0.9539 |
0.9330 |
| 2025-01-05 |
0.8939 |
81,470.4236 |
0.8902 |
0.8774 |
0.9112 |
0.8875 |
| 2025-01-04 |
0.8512 |
79,428.0748 |
0.8350 |
0.8260 |
0.8875 |
0.8814 |
| 2025-01-03 |
0.7937 |
108,435.7230 |
0.7764 |
0.7621 |
0.8374 |
0.8341 |
| 2025-01-02 |
0.7666 |
82,933.9227 |
0.7476 |
0.7476 |
0.7868 |
0.7730 |
| 2025-01-01 |
0.7195 |
41,564.0770 |
0.7253 |
0.7068 |
0.7395 |
0.7395 |
| 2024-12-31 |
0.7276 |
41,638.2747 |
0.7316 |
0.7149 |
0.7543 |
0.7414 |
| 2024-12-30 |
0.7433 |
121,137.6895 |
0.7425 |
0.7212 |
0.7700 |
0.7379 |
| 2024-12-29 |
0.7688 |
116,818.6210 |
0.7767 |
0.7581 |
0.7816 |
0.7581 |
| 2024-12-28 |
0.7586 |
507,758.1567 |
0.7613 |
0.7486 |
0.7778 |
0.7734 |
| 2024-12-27 |
0.7757 |
310,534.2805 |
0.7569 |
0.7491 |
0.7935 |
0.7710 |
| 2024-12-26 |
0.7586 |
453,794.3562 |
0.8053 |
0.7390 |
0.8102 |
0.7511 |
| 2024-12-25 |
0.8077 |
92,976.9973 |
0.8154 |
0.7889 |
0.8218 |
0.7946 |
| 2024-12-24 |
0.8073 |
122,306.0968 |
0.7974 |
0.7825 |
0.8359 |
0.8160 |
| 2024-12-23 |
0.7516 |
512,009.1543 |
0.7479 |
0.7274 |
0.7815 |
0.7670 |
| 2024-12-22 |
0.7490 |
536,978.0686 |
0.7436 |
0.7244 |
0.7692 |
0.7448 |
| 2024-12-21 |
0.7906 |
146,273.3738 |
0.7952 |
0.7533 |
0.8427 |
0.7568 |
| 2024-12-20 |
0.7483 |
399,808.2806 |
0.7800 |
0.6691 |
0.8132 |
0.7925 |
| 2024-12-19 |
0.8270 |
587,307.0088 |
0.8627 |
0.7524 |
0.8713 |
0.7713 |
| 2024-12-18 |
0.9145 |
341,595.7336 |
0.9498 |
0.8583 |
0.9545 |
0.8684 |
| 2024-12-17 |
0.9883 |
160,882.8232 |
1.0040 |
0.9553 |
1.0136 |
0.9742 |
| 2024-12-16 |
1.0121 |
119,113.1187 |
1.0142 |
0.9675 |
1.0543 |
0.9890 |
| 2024-12-15 |
0.9846 |
92,142.9648 |
0.9818 |
0.9578 |
1.0091 |
1.0009 |
| 2024-12-14 |
1.0210 |
65,722.1980 |
1.0306 |
0.9762 |
1.0496 |
0.9871 |
| 2024-12-13 |
1.0319 |
177,724.7855 |
1.0267 |
1.0031 |
1.0741 |
1.0280 |
| 2024-12-12 |
1.0563 |
603,428.1092 |
0.9996 |
0.9930 |
1.1001 |
1.0216 |
| 2024-12-11 |
0.9504 |
579,339.2647 |
0.9379 |
0.8934 |
1.0195 |
1.0035 |
| 2024-12-10 |
0.9375 |
999,793.8733 |
0.9547 |
0.8763 |
1.0149 |
0.9418 |
| 2024-12-09 |
1.0964 |
515,243.4280 |
1.1594 |
1.0463 |
1.1623 |
1.0738 |
| 2024-12-08 |
1.1547 |
143,541.6605 |
1.1654 |
1.1304 |
1.1848 |
1.1514 |
| 2024-12-07 |
1.1735 |
180,433.6467 |
1.1740 |
1.1522 |
1.1867 |
1.1731 |
| 2024-12-06 |
1.1673 |
173,955.0946 |
1.1012 |
1.0998 |
1.2376 |
1.2153 |
| 2024-12-05 |
1.1184 |
74,592.9690 |
1.1305 |
1.0733 |
1.1560 |
1.1389 |
| 2024-12-04 |
1.1166 |
320,704.2258 |
1.0496 |
1.0496 |
1.1849 |
1.1511 |
| 2024-12-03 |
1.0352 |
632,641.9188 |
1.0251 |
0.9653 |
1.0849 |
1.0454 |