Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-28 |
0.3041 |
298,713.1800 |
0.3061 |
0.3013 |
0.3094 |
0.3094 |
| 2025-06-27 |
0.3048 |
557,157.3559 |
0.3034 |
0.2986 |
0.3138 |
0.3138 |
| 2025-06-26 |
0.3066 |
225,609.6860 |
0.3091 |
0.2951 |
0.3152 |
0.3039 |
| 2025-06-25 |
0.3139 |
79,436.0574 |
0.3147 |
0.3067 |
0.3221 |
0.3202 |
| 2025-06-24 |
0.3096 |
133,730.9741 |
0.3000 |
0.2999 |
0.3172 |
0.3143 |
| 2025-06-23 |
0.2784 |
270,896.5152 |
0.2705 |
0.2661 |
0.3042 |
0.3028 |
| 2025-06-22 |
0.2694 |
639,572.7754 |
0.2744 |
0.2566 |
0.2799 |
0.2566 |
| 2025-06-21 |
0.2828 |
191,180.8848 |
0.2888 |
0.2688 |
0.2903 |
0.2715 |
| 2025-06-20 |
0.3031 |
109,789.5805 |
0.3023 |
0.2978 |
0.3092 |
0.3004 |
| 2025-06-19 |
0.3072 |
120,089.4251 |
0.3080 |
0.2996 |
0.3116 |
0.2996 |
| 2025-06-18 |
0.3015 |
306,924.1211 |
0.3033 |
0.2896 |
0.3110 |
0.2968 |
| 2025-06-17 |
0.3180 |
242,506.5253 |
0.3178 |
0.3093 |
0.3263 |
0.3123 |
| 2025-06-16 |
0.3344 |
316,260.5362 |
0.3276 |
0.3218 |
0.3422 |
0.3362 |
| 2025-06-15 |
0.3310 |
119,653.1534 |
0.3332 |
0.3235 |
0.3362 |
0.3294 |
| 2025-06-14 |
0.3450 |
142,568.4576 |
0.3486 |
0.3382 |
0.3498 |
0.3417 |
| 2025-06-13 |
0.3389 |
217,105.9682 |
0.3658 |
0.3299 |
0.3661 |
0.3370 |
| 2025-06-12 |
0.3921 |
422,404.8782 |
0.3975 |
0.3778 |
0.4019 |
0.3893 |
| 2025-06-11 |
0.4051 |
1,917,471.7868 |
0.4130 |
0.3965 |
0.4268 |
0.4057 |
| 2025-06-10 |
0.3696 |
47,112.6036 |
0.3686 |
0.3621 |
0.3760 |
0.3621 |
| 2025-06-09 |
0.3495 |
183,089.8316 |
0.3424 |
0.3358 |
0.3565 |
0.3552 |
| 2025-06-08 |
0.3423 |
52,697.4184 |
0.3476 |
0.3379 |
0.3489 |
0.3457 |
| 2025-06-07 |
0.3427 |
54,092.8142 |
0.3317 |
0.3313 |
0.3491 |
0.3439 |
| 2025-06-06 |
0.3346 |
157,161.7736 |
0.3234 |
0.3223 |
0.3464 |
0.3325 |
| 2025-06-05 |
0.3530 |
207,817.1308 |
0.3592 |
0.3304 |
0.3640 |
0.3354 |
| 2025-06-04 |
0.3658 |
596,645.2315 |
0.3595 |
0.3546 |
0.3735 |
0.3624 |
| 2025-06-03 |
0.3632 |
370,085.5590 |
0.3576 |
0.3553 |
0.3734 |
0.3688 |
| 2025-06-02 |
0.3411 |
769,277.6761 |
0.3426 |
0.3332 |
0.3475 |
0.3410 |
| 2025-06-01 |
0.3371 |
280,431.1090 |
0.3396 |
0.3299 |
0.3441 |
0.3413 |
| 2025-05-31 |
0.3362 |
421,950.7863 |
0.3331 |
0.3195 |
0.3471 |
0.3419 |
| 2025-05-30 |
0.3702 |
420,053.0900 |
0.3960 |
0.3485 |
0.3991 |
0.3539 |