Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.4915 |
71,642.0774 |
0.4946 |
0.4871 |
0.5003 |
0.4884 |
| 2025-09-05 |
0.4987 |
471,050.5111 |
0.4822 |
0.4822 |
0.5114 |
0.4932 |
| 2025-09-04 |
0.5038 |
81,934.1723 |
0.5098 |
0.4900 |
0.5126 |
0.4900 |
| 2025-09-03 |
0.5050 |
141,099.4111 |
0.5021 |
0.4962 |
0.5188 |
0.5124 |
| 2025-09-02 |
0.4864 |
141,158.8832 |
0.4769 |
0.4756 |
0.4950 |
0.4950 |
| 2025-09-01 |
0.4905 |
321,951.8952 |
0.4945 |
0.4815 |
0.5133 |
0.4851 |
| 2025-08-31 |
0.5092 |
152,364.8351 |
0.4997 |
0.4993 |
0.5170 |
0.5059 |
| 2025-08-30 |
0.4956 |
230,838.6610 |
0.4895 |
0.4829 |
0.5030 |
0.4965 |
| 2025-08-29 |
0.5040 |
575,705.6669 |
0.5228 |
0.4894 |
0.5240 |
0.4915 |
| 2025-08-28 |
0.5179 |
838,603.6024 |
0.5049 |
0.5013 |
0.5377 |
0.5246 |
| 2025-08-27 |
0.5171 |
308,615.3015 |
0.5268 |
0.4987 |
0.5288 |
0.5060 |
| 2025-08-26 |
0.5263 |
162,356.8446 |
0.5141 |
0.5141 |
0.5413 |
0.5267 |
| 2025-08-25 |
0.5570 |
564,895.6289 |
0.5789 |
0.5143 |
0.5910 |
0.5215 |
| 2025-08-24 |
0.5818 |
545,806.9517 |
0.6231 |
0.5670 |
0.6231 |
0.6010 |
| 2025-08-23 |
0.5838 |
108,287.7506 |
0.5818 |
0.5699 |
0.5954 |
0.5954 |
| 2025-08-22 |
0.5022 |
149,729.1457 |
0.4983 |
0.4803 |
0.5470 |
0.5446 |
| 2025-08-21 |
0.5078 |
175,977.0425 |
0.5123 |
0.4860 |
0.5200 |
0.4945 |
| 2025-08-20 |
0.4847 |
148,295.9290 |
0.4766 |
0.4716 |
0.5019 |
0.5019 |
| 2025-08-19 |
0.5007 |
205,118.9048 |
0.5160 |
0.4827 |
0.5224 |
0.4827 |
| 2025-08-18 |
0.5216 |
413,322.4860 |
0.5369 |
0.5068 |
0.5407 |
0.5123 |
| 2025-08-17 |
0.5291 |
520,728.5535 |
0.4947 |
0.4947 |
0.5641 |
0.5503 |
| 2025-08-16 |
0.4824 |
128,597.7337 |
0.4831 |
0.4734 |
0.4882 |
0.4870 |
| 2025-08-15 |
0.5228 |
254,609.4096 |
0.5165 |
0.5086 |
0.5359 |
0.5145 |
| 2025-08-14 |
0.5214 |
938,945.0335 |
0.5634 |
0.4967 |
0.5789 |
0.5191 |
| 2025-08-13 |
0.5113 |
664,868.7393 |
0.4803 |
0.4711 |
0.5580 |
0.5476 |
| 2025-08-12 |
0.4478 |
182,701.0435 |
0.4378 |
0.4377 |
0.4692 |
0.4686 |
| 2025-08-11 |
0.4602 |
119,259.0448 |
0.4684 |
0.4428 |
0.4824 |
0.4507 |
| 2025-08-10 |
0.4686 |
275,984.8579 |
0.4721 |
0.4505 |
0.4818 |
0.4611 |
| 2025-08-09 |
0.4615 |
338,897.6104 |
0.4351 |
0.4343 |
0.4665 |
0.4658 |
| 2025-08-08 |
0.4166 |
11,096,558.2615 |
0.4165 |
0.4109 |
0.4346 |
0.4301 |
| 2025-08-07 |
0.4027 |
304,085.8800 |
0.3880 |
0.3880 |
0.4133 |
0.4133 |
| 2025-08-06 |
0.3825 |
560,310.2573 |
0.3816 |
0.3740 |
0.3905 |
0.3881 |
| 2025-08-05 |
0.3913 |
428,428.8550 |
0.4049 |
0.3752 |
0.4049 |
0.3752 |
| 2025-08-04 |
0.3920 |
156,702.3515 |
0.3826 |
0.3826 |
0.4095 |
0.4060 |
| 2025-08-03 |
0.3782 |
526,178.8691 |
0.3659 |
0.3651 |
0.3840 |
0.3812 |
| 2025-08-02 |
0.3736 |
335,780.5128 |
0.3772 |
0.3629 |
0.3823 |
0.3687 |
| 2025-08-01 |
0.3886 |
1,106,116.9245 |
0.3973 |
0.3787 |
0.3990 |
0.3867 |
| 2025-07-31 |
0.4138 |
413,603.8058 |
0.4147 |
0.3976 |
0.4311 |
0.3976 |
| 2025-07-30 |
0.4103 |
1,062,407.2444 |
0.4235 |
0.3940 |
0.4261 |
0.4113 |
| 2025-07-29 |
0.4310 |
1,434,680.4358 |
0.4361 |
0.4155 |
0.4506 |
0.4213 |
| 2025-07-28 |
0.4519 |
780,071.8613 |
0.4602 |
0.4318 |
0.4779 |
0.4336 |
| 2025-07-27 |
0.4538 |
465,077.6464 |
0.4477 |
0.4468 |
0.4584 |
0.4562 |
| 2025-07-26 |
0.4484 |
248,016.3170 |
0.4426 |
0.4402 |
0.4574 |
0.4510 |
| 2025-07-25 |
0.4292 |
1,099,663.2298 |
0.4306 |
0.4140 |
0.4429 |
0.4323 |
| 2025-07-24 |
0.4331 |
1,063,711.7487 |
0.4413 |
0.4094 |
0.4493 |
0.4347 |
| 2025-07-23 |
0.4510 |
1,401,265.6088 |
0.4803 |
0.4248 |
0.4817 |
0.4314 |
| 2025-07-22 |
0.4706 |
1,265,969.6267 |
0.4818 |
0.4545 |
0.4883 |
0.4787 |
| 2025-07-21 |
0.4931 |
621,724.1281 |
0.4779 |
0.4773 |
0.5121 |
0.4813 |
| 2025-07-20 |
0.4889 |
350,555.6817 |
0.4609 |
0.4585 |
0.5109 |
0.4887 |
| 2025-07-19 |
0.4556 |
371,403.6495 |
0.4517 |
0.4409 |
0.4766 |
0.4587 |