Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.3763 |
161,040.5819 |
0.3853 |
0.3662 |
0.3882 |
0.3738 |
| 2025-03-19 |
0.3772 |
311,774.8983 |
0.3721 |
0.3669 |
0.3859 |
0.3848 |
| 2025-03-18 |
0.3634 |
97,318.1605 |
0.3699 |
0.3541 |
0.3729 |
0.3574 |
| 2025-03-17 |
0.3663 |
127,205.0737 |
0.3478 |
0.3477 |
0.3764 |
0.3729 |
| 2025-03-16 |
0.3559 |
92,576.7953 |
0.3642 |
0.3449 |
0.3653 |
0.3501 |
| 2025-03-15 |
0.3615 |
34,659.6847 |
0.3586 |
0.3568 |
0.3662 |
0.3654 |
| 2025-03-14 |
0.3513 |
139,492.6375 |
0.3437 |
0.3419 |
0.3659 |
0.3649 |
| 2025-03-13 |
0.3461 |
270,234.2964 |
0.3484 |
0.3386 |
0.3515 |
0.3492 |
| 2025-03-12 |
0.3397 |
348,000.1230 |
0.3376 |
0.2320 |
0.3816 |
0.3467 |
| 2025-03-11 |
0.3245 |
850,830.8742 |
0.3201 |
0.2949 |
0.3494 |
0.3420 |
| 2025-03-10 |
0.3465 |
524,218.1441 |
0.3491 |
0.3137 |
0.3729 |
0.3243 |
| 2025-03-09 |
0.3643 |
412,028.0418 |
0.3980 |
0.3456 |
0.3993 |
0.3487 |
| 2025-03-08 |
0.3873 |
111,652.4586 |
0.3949 |
0.3817 |
0.3978 |
0.3913 |
| 2025-03-07 |
0.4016 |
415,179.9572 |
0.4039 |
0.3857 |
0.4161 |
0.4111 |
| 2025-03-06 |
0.4185 |
118,387.3440 |
0.4147 |
0.4056 |
0.4293 |
0.4111 |
| 2025-03-05 |
0.4069 |
758,266.8537 |
0.3796 |
0.3741 |
0.4337 |
0.4153 |
| 2025-03-04 |
0.3743 |
389,381.6782 |
0.3919 |
0.3592 |
0.3941 |
0.3664 |
| 2025-03-03 |
0.4102 |
348,694.4786 |
0.4630 |
0.3826 |
0.4644 |
0.3881 |
| 2025-03-02 |
0.4385 |
206,269.1918 |
0.4181 |
0.4088 |
0.4660 |
0.4612 |
| 2025-03-01 |
0.4166 |
158,041.9341 |
0.4220 |
0.4030 |
0.4275 |
0.4139 |
| 2025-02-28 |
0.4001 |
629,140.7569 |
0.4251 |
0.3833 |
0.4267 |
0.4205 |
| 2025-02-27 |
0.4254 |
182,010.1238 |
0.4226 |
0.4192 |
0.4393 |
0.4374 |
| 2025-02-26 |
0.4195 |
332,258.9617 |
0.4196 |
0.4039 |
0.4283 |
0.4210 |
| 2025-02-25 |
0.4013 |
751,124.1344 |
0.4109 |
0.3797 |
0.4244 |
0.4198 |
| 2025-02-24 |
0.4612 |
719,784.2525 |
0.4780 |
0.4289 |
0.4813 |
0.4375 |
| 2025-02-23 |
0.4839 |
432,762.6968 |
0.4767 |
0.4724 |
0.4908 |
0.4768 |
| 2025-02-22 |
0.4761 |
150,540.8796 |
0.4676 |
0.4644 |
0.4867 |
0.4849 |
| 2025-02-21 |
0.4951 |
186,260.0676 |
0.4903 |
0.4692 |
0.5116 |
0.4726 |
| 2025-02-20 |
0.4774 |
2,594,623.0734 |
0.4710 |
0.4695 |
0.4919 |
0.4876 |
| 2025-02-19 |
0.4681 |
646,119.5559 |
0.4606 |
0.4521 |
0.4746 |
0.4684 |
| 2025-02-18 |
0.4617 |
503,334.5482 |
0.4969 |
0.4392 |
0.4991 |
0.4519 |
| 2025-02-17 |
0.4889 |
215,441.9005 |
0.4740 |
0.4660 |
0.5152 |
0.4898 |
| 2025-02-16 |
0.4821 |
187,500.7977 |
0.4766 |
0.4712 |
0.4893 |
0.4739 |
| 2025-02-15 |
0.4833 |
123,613.3833 |
0.4975 |
0.4744 |
0.4990 |
0.4751 |
| 2025-02-14 |
0.4969 |
224,969.5228 |
0.4873 |
0.4838 |
0.5120 |
0.5062 |
| 2025-02-13 |
0.4877 |
183,362.7716 |
0.4937 |
0.4758 |
0.5037 |
0.4770 |
| 2025-02-12 |
0.4678 |
273,537.2294 |
0.4629 |
0.4488 |
0.4870 |
0.4844 |
| 2025-02-11 |
0.4763 |
333,326.4807 |
0.4722 |
0.4572 |
0.5800 |
0.4638 |
| 2025-02-10 |
0.4616 |
184,694.9126 |
0.4490 |
0.4352 |
0.4763 |
0.4742 |
| 2025-02-09 |
0.4561 |
101,524.9684 |
0.4500 |
0.4461 |
0.4676 |
0.4464 |
| 2025-02-08 |
0.4363 |
137,157.3077 |
0.4324 |
0.4282 |
0.4531 |
0.4504 |
| 2025-02-07 |
0.4470 |
233,408.7705 |
0.4447 |
0.4195 |
0.4678 |
0.4268 |
| 2025-02-06 |
0.4586 |
389,079.5077 |
0.4701 |
0.4080 |
0.4824 |
0.4460 |
| 2025-02-05 |
0.4816 |
344,412.6085 |
0.4791 |
0.4663 |
0.4989 |
0.4728 |
| 2025-02-04 |
0.4807 |
592,769.3376 |
0.5113 |
0.4518 |
0.5139 |
0.4900 |
| 2025-02-03 |
0.4443 |
1,863,452.6518 |
0.4935 |
0.3080 |
0.8391 |
0.4988 |
| 2025-02-02 |
0.5343 |
389,342.1741 |
0.5780 |
0.4652 |
0.5914 |
0.4851 |
| 2025-02-01 |
0.6353 |
442,442.2084 |
0.6416 |
0.5853 |
0.6528 |
0.5858 |
| 2025-01-31 |
0.6398 |
171,779.5474 |
0.6294 |
0.6153 |
0.6746 |
0.6414 |
| 2025-01-30 |
0.6241 |
106,816.0400 |
0.6056 |
0.5986 |
0.6440 |
0.6301 |