Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCHZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.0368 |
11,567.7191 |
0.0368 |
0.0368 |
0.0368 |
0.0368 |
| 2025-06-05 |
0.0390 |
23,512.2858 |
0.0390 |
0.0363 |
0.0391 |
0.0363 |
| 2025-06-04 |
0.0398 |
670,073.0329 |
0.0399 |
0.0393 |
0.0405 |
0.0398 |
| 2025-06-03 |
0.0404 |
837,149.5696 |
0.0402 |
0.0400 |
0.0407 |
0.0404 |
| 2025-06-02 |
0.0395 |
663,593.3117 |
0.0395 |
0.0390 |
0.0403 |
0.0403 |
| 2025-06-01 |
0.0389 |
789,665.3593 |
0.0385 |
0.0383 |
0.0394 |
0.0394 |
| 2025-05-31 |
0.0382 |
508,971.1121 |
0.0374 |
0.0374 |
0.0391 |
0.0390 |
| 2025-05-30 |
0.0403 |
478,309.3132 |
0.0411 |
0.0388 |
0.0413 |
0.0393 |
| 2025-05-29 |
0.0440 |
342,841.7534 |
0.0441 |
0.0430 |
0.0446 |
0.0434 |
| 2025-05-28 |
0.0443 |
163,400.8717 |
0.0445 |
0.0434 |
0.0449 |
0.0442 |
| 2025-05-27 |
0.0442 |
306,962.8399 |
0.0441 |
0.0438 |
0.0446 |
0.0441 |
| 2025-05-26 |
0.0438 |
91,303.3554 |
0.0438 |
0.0438 |
0.0438 |
0.0438 |
| 2025-05-25 |
0.0423 |
4,935.6333 |
0.0429 |
0.0422 |
0.0429 |
0.0422 |
| 2025-05-24 |
0.0440 |
99,086.5205 |
0.0440 |
0.0438 |
0.0441 |
0.0438 |
| 2025-05-23 |
0.0467 |
112,983.2121 |
0.0478 |
0.0456 |
0.0478 |
0.0459 |
| 2025-05-22 |
0.0467 |
77,400.5202 |
0.0466 |
0.0461 |
0.0472 |
0.0467 |
| 2025-05-21 |
0.0442 |
15,088.5983 |
0.0442 |
0.0442 |
0.0442 |
0.0442 |
| 2025-05-20 |
0.0433 |
28,281.8111 |
0.0446 |
0.0429 |
0.0446 |
0.0432 |
| 2025-05-19 |
0.0436 |
83,447.5060 |
0.0452 |
0.0421 |
0.0454 |
0.0436 |
| 2025-05-18 |
0.0436 |
84,113.0815 |
0.0424 |
0.0424 |
0.0449 |
0.0448 |
| 2025-05-17 |
0.0430 |
32,684.7860 |
0.0437 |
0.0427 |
0.0437 |
0.0427 |
| 2025-05-16 |
0.0451 |
184,374.4861 |
0.0450 |
0.0439 |
0.0453 |
0.0439 |
| 2025-05-15 |
0.0466 |
78,927.7999 |
0.0479 |
0.0451 |
0.0481 |
0.0451 |
| 2025-05-14 |
0.0498 |
550.2542 |
0.0498 |
0.0498 |
0.0498 |
0.0498 |
| 2025-05-13 |
0.0465 |
16,104.8557 |
0.0455 |
0.0455 |
0.0503 |
0.0503 |
| 2025-05-12 |
0.0484 |
772,968.9797 |
0.0480 |
0.0475 |
0.0498 |
0.0489 |
| 2025-05-11 |
0.0487 |
1,174,375.8417 |
0.0493 |
0.0472 |
0.0498 |
0.0484 |
| 2025-05-10 |
0.0467 |
1,420,286.8858 |
0.0462 |
0.0459 |
0.0478 |
0.0478 |
| 2025-05-09 |
0.0454 |
1,203,713.0304 |
0.0441 |
0.0441 |
0.0465 |
0.0454 |
| 2025-05-08 |
0.0414 |
360,811.0874 |
0.0394 |
0.0394 |
0.0429 |
0.0428 |
| 2025-05-07 |
0.0389 |
250,824.8917 |
0.0389 |
0.0382 |
0.0395 |
0.0386 |
| 2025-05-06 |
0.0389 |
1,270,443.5260 |
0.0392 |
0.0381 |
0.0400 |
0.0383 |
| 2025-05-05 |
0.0392 |
137,462.8719 |
0.0392 |
0.0388 |
0.0396 |
0.0390 |
| 2025-05-04 |
0.0395 |
337,501.7321 |
0.0401 |
0.0392 |
0.0403 |
0.0395 |
| 2025-05-03 |
0.0414 |
176,119.8480 |
0.0420 |
0.0411 |
0.0420 |
0.0412 |
| 2025-05-02 |
0.0424 |
317,970.0188 |
0.0425 |
0.0421 |
0.0431 |
0.0425 |
| 2025-05-01 |
0.0419 |
95,345.1723 |
0.0411 |
0.0409 |
0.0424 |
0.0419 |
| 2025-04-30 |
0.0407 |
358,781.4031 |
0.0410 |
0.0398 |
0.0419 |
0.0414 |
| 2025-04-29 |
0.0418 |
5,152.0786 |
0.0418 |
0.0417 |
0.0418 |
0.0417 |
| 2025-04-28 |
0.0413 |
17,530.4634 |
0.0416 |
0.0411 |
0.0417 |
0.0413 |
| 2025-04-27 |
0.0415 |
667.0849 |
0.0415 |
0.0415 |
0.0415 |
0.0415 |
| 2025-04-26 |
0.0427 |
1,527.8458 |
0.0429 |
0.0424 |
0.0430 |
0.0424 |
| 2025-04-25 |
0.0421 |
263,470.8850 |
0.0419 |
0.0419 |
0.0424 |
0.0422 |
| 2025-04-24 |
0.0409 |
50,288.5826 |
0.0404 |
0.0403 |
0.0412 |
0.0412 |
| 2025-04-23 |
0.0408 |
923.8070 |
0.0410 |
0.0407 |
0.0410 |
0.0407 |
| 2025-04-22 |
0.0373 |
1,010.0429 |
0.0367 |
0.0367 |
0.0391 |
0.0391 |
| 2025-04-21 |
0.0374 |
735.8778 |
0.0374 |
0.0374 |
0.0374 |
0.0374 |
| 2025-04-20 |
0.0378 |
201,930.5765 |
0.0375 |
0.0368 |
0.0383 |
0.0370 |
| 2025-04-19 |
0.0371 |
471,355.8483 |
0.0366 |
0.0366 |
0.0376 |
0.0369 |
| 2025-04-18 |
0.0365 |
46,197.9744 |
0.0364 |
0.0363 |
0.0366 |
0.0366 |