Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-09 |
0.6772 |
80,808.0331 |
0.6678 |
0.6611 |
0.7099 |
0.7028 |
| 2024-07-08 |
0.6487 |
325,767.2556 |
0.6510 |
0.6049 |
0.6887 |
0.6682 |
| 2024-07-07 |
0.6822 |
117,784.6694 |
0.6941 |
0.6622 |
0.6994 |
0.6785 |
| 2024-07-06 |
0.6552 |
115,062.6706 |
0.6227 |
0.6145 |
0.6981 |
0.6919 |
| 2024-07-05 |
0.6094 |
351,904.9282 |
0.6788 |
0.5648 |
0.6798 |
0.6257 |
| 2024-07-04 |
0.7293 |
188,363.5698 |
0.7655 |
0.6994 |
0.7671 |
0.7189 |
| 2024-07-03 |
0.7721 |
85,437.3888 |
0.7836 |
0.7581 |
0.7895 |
0.7658 |
| 2024-07-02 |
0.7791 |
60,312.0638 |
0.7801 |
0.7723 |
0.7876 |
0.7781 |
| 2024-07-01 |
0.8008 |
39,739.1444 |
0.8024 |
0.7838 |
0.8189 |
0.7985 |
| 2024-06-30 |
0.7782 |
109,495.6645 |
0.7800 |
0.7686 |
0.7894 |
0.7825 |
| 2024-06-29 |
0.7965 |
35,979.9384 |
0.7911 |
0.7886 |
0.8027 |
0.7886 |
| 2024-06-28 |
0.8231 |
29,960.7608 |
0.8227 |
0.8101 |
0.8350 |
0.8149 |
| 2024-06-27 |
0.8236 |
127,139.7122 |
0.8122 |
0.8010 |
0.8355 |
0.8241 |
| 2024-06-26 |
0.8098 |
61,129.6600 |
0.8305 |
0.7938 |
0.8402 |
0.8181 |
| 2024-06-25 |
0.8306 |
89,825.3449 |
0.8204 |
0.8113 |
0.8473 |
0.8352 |
| 2024-06-24 |
0.7695 |
181,463.8222 |
0.7844 |
0.7416 |
0.7962 |
0.7870 |
| 2024-06-23 |
0.8040 |
110,669.8150 |
0.8051 |
0.7786 |
0.8155 |
0.7859 |
| 2024-06-22 |
0.8050 |
659,834.3285 |
0.8021 |
0.7917 |
0.8108 |
0.8036 |
| 2024-06-21 |
0.7934 |
170,315.2913 |
0.8018 |
0.7803 |
0.8102 |
0.8088 |
| 2024-06-20 |
0.8249 |
83,432.2271 |
0.8128 |
0.7992 |
0.8492 |
0.8150 |
| 2024-06-19 |
0.8140 |
116,908.6806 |
0.7953 |
0.7876 |
0.8352 |
0.8161 |
| 2024-06-18 |
0.7982 |
176,970.3318 |
0.8581 |
0.7294 |
0.8624 |
0.7960 |
| 2024-06-17 |
0.8713 |
69,664.0592 |
0.9244 |
0.8401 |
0.9299 |
0.8739 |
| 2024-06-16 |
0.9164 |
12,743.1701 |
0.9224 |
0.9009 |
0.9327 |
0.9227 |
| 2024-06-15 |
0.9229 |
26,414.5742 |
0.9126 |
0.9120 |
0.9389 |
0.9201 |
| 2024-06-14 |
0.9185 |
102,711.5512 |
0.9374 |
0.8793 |
0.9539 |
0.9127 |
| 2024-06-13 |
0.9467 |
64,044.7713 |
0.9734 |
0.9237 |
0.9743 |
0.9440 |
| 2024-06-12 |
0.9656 |
37,826.6315 |
0.9381 |
0.9123 |
0.9990 |
0.9717 |
| 2024-06-11 |
0.9359 |
117,900.2564 |
0.9593 |
0.9131 |
0.9635 |
0.9361 |
| 2024-06-10 |
0.9715 |
31,559.4512 |
0.9798 |
0.9464 |
0.9848 |
0.9721 |
| 2024-06-09 |
0.9747 |
33,268.3112 |
0.9681 |
0.9570 |
0.9882 |
0.9830 |
| 2024-06-08 |
0.9813 |
61,081.7203 |
0.9998 |
0.9525 |
1.0076 |
0.9611 |
| 2024-06-07 |
0.9962 |
282,136.1427 |
1.0890 |
0.8552 |
1.1046 |
0.9912 |
| 2024-06-06 |
1.1067 |
41,079.0313 |
1.1250 |
1.0783 |
1.1251 |
1.0783 |
| 2024-06-05 |
1.1167 |
145,763.3127 |
1.1089 |
1.1030 |
1.1272 |
1.1241 |
| 2024-06-04 |
1.0910 |
95,455.0275 |
1.1060 |
1.0720 |
1.1152 |
1.1044 |
| 2024-06-03 |
1.1269 |
40,021.4011 |
1.1130 |
1.1025 |
1.1408 |
1.1082 |
| 2024-06-02 |
1.1126 |
16,397.3002 |
1.1340 |
1.0928 |
1.1433 |
1.1129 |
| 2024-06-01 |
1.1269 |
15,300.4187 |
1.1207 |
1.1177 |
1.1326 |
1.1297 |
| 2024-05-31 |
1.1413 |
52,650.4492 |
1.1290 |
1.1110 |
1.1673 |
1.1366 |
| 2024-05-30 |
1.1270 |
96,570.1560 |
1.1420 |
1.1080 |
1.1573 |
1.1361 |
| 2024-05-29 |
1.1820 |
79,960.2023 |
1.2010 |
1.1458 |
1.2112 |
1.1526 |
| 2024-05-28 |
1.2055 |
89,792.2721 |
1.2312 |
1.1713 |
1.2312 |
1.1985 |
| 2024-05-27 |
1.2471 |
41,271.5746 |
1.1944 |
1.1942 |
1.2774 |
1.2483 |
| 2024-05-26 |
1.2060 |
51,405.6904 |
1.1927 |
1.1798 |
1.2321 |
1.2071 |
| 2024-05-25 |
1.1925 |
44,225.2620 |
1.1565 |
1.1504 |
1.2092 |
1.1829 |
| 2024-05-24 |
1.1687 |
97,398.3851 |
1.2031 |
1.1245 |
1.2361 |
1.1607 |
| 2024-05-23 |
1.1901 |
88,066.7579 |
1.1434 |
1.1397 |
1.2577 |
1.1648 |
| 2024-05-22 |
1.1578 |
86,787.3474 |
1.2050 |
1.1085 |
1.2133 |
1.1385 |
| 2024-05-21 |
1.1810 |
107,483.4012 |
1.1269 |
1.1220 |
1.2356 |
1.1892 |