Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-18 |
0.4678 |
305,249.5983 |
0.4473 |
0.4472 |
0.4891 |
0.4850 |
| 2025-07-17 |
0.4423 |
580,575.2383 |
0.4402 |
0.4285 |
0.4561 |
0.4411 |
| 2025-07-16 |
0.4408 |
866,000.1475 |
0.4344 |
0.4240 |
0.4546 |
0.4543 |
| 2025-07-15 |
0.4085 |
848,039.3243 |
0.4018 |
0.3913 |
0.4308 |
0.4245 |
| 2025-07-14 |
0.4152 |
578,631.3638 |
0.4102 |
0.4018 |
0.4322 |
0.4018 |
| 2025-07-13 |
0.4135 |
512,204.7749 |
0.3999 |
0.3987 |
0.4212 |
0.4118 |
| 2025-07-12 |
0.4004 |
579,516.2314 |
0.4054 |
0.3829 |
0.4128 |
0.3952 |
| 2025-07-11 |
0.4133 |
523,367.6211 |
0.3969 |
0.3911 |
0.4289 |
0.4148 |
| 2025-07-10 |
0.3578 |
284,028.5146 |
0.3554 |
0.3518 |
0.3636 |
0.3581 |
| 2025-07-09 |
0.3400 |
1,351,893.9877 |
0.3375 |
0.3345 |
0.3575 |
0.3570 |
| 2025-07-08 |
0.3319 |
594,210.5750 |
0.3281 |
0.3245 |
0.3417 |
0.3405 |
| 2025-07-07 |
0.3323 |
466,848.0994 |
0.3325 |
0.3261 |
0.3380 |
0.3275 |
| 2025-07-06 |
0.3283 |
132,675.3357 |
0.3276 |
0.3238 |
0.3352 |
0.3320 |
| 2025-07-05 |
0.3235 |
259,660.5208 |
0.3241 |
0.3204 |
0.3273 |
0.3204 |
| 2025-07-04 |
0.3344 |
290,991.1690 |
0.3446 |
0.3280 |
0.3449 |
0.3286 |
| 2025-07-03 |
0.3530 |
465,626.1788 |
0.3487 |
0.3410 |
0.3622 |
0.3436 |
| 2025-07-02 |
0.3421 |
1,048,899.1834 |
0.3265 |
0.3244 |
0.3501 |
0.3390 |
| 2025-07-01 |
0.3318 |
986,267.5019 |
0.3446 |
0.3224 |
0.3462 |
0.3268 |
| 2025-06-30 |
0.3582 |
2,883,448.1148 |
0.3671 |
0.3358 |
0.3762 |
0.3403 |
| 2025-06-29 |
0.3100 |
332,827.3527 |
0.3114 |
0.3058 |
0.3150 |
0.3150 |