Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCHZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-17 |
0.0356 |
62,862.5163 |
0.0352 |
0.0352 |
0.0358 |
0.0358 |
| 2025-04-16 |
0.0360 |
838,678.8516 |
0.0360 |
0.0347 |
0.0365 |
0.0353 |
| 2025-04-15 |
0.0361 |
42,932.5963 |
0.0366 |
0.0358 |
0.0366 |
0.0361 |
| 2025-04-14 |
0.0378 |
20,726.7147 |
0.0378 |
0.0377 |
0.0381 |
0.0381 |
| 2025-04-13 |
0.0391 |
22,872.8772 |
0.0394 |
0.0386 |
0.0397 |
0.0392 |
| 2025-04-12 |
0.0394 |
22,993.9706 |
0.0388 |
0.0388 |
0.0403 |
0.0403 |
| 2025-04-11 |
0.0395 |
155,690.8974 |
0.0386 |
0.0386 |
0.0399 |
0.0396 |
| 2025-04-10 |
0.0382 |
51,814.7633 |
0.0395 |
0.0374 |
0.0395 |
0.0383 |
| 2025-04-09 |
0.0368 |
41,664.5804 |
0.0350 |
0.0350 |
0.0391 |
0.0391 |
| 2025-04-08 |
0.0381 |
66,588.0359 |
0.0386 |
0.0376 |
0.0386 |
0.0384 |
| 2025-04-07 |
0.0380 |
169,402.3311 |
0.0379 |
0.0363 |
0.0399 |
0.0384 |
| 2025-04-06 |
0.0389 |
58,368.7167 |
0.0415 |
0.0379 |
0.0415 |
0.0379 |
| 2025-04-05 |
0.0418 |
744.0129 |
0.0418 |
0.0418 |
0.0418 |
0.0418 |
| 2025-04-04 |
0.0415 |
58,429.7963 |
0.0414 |
0.0407 |
0.0422 |
0.0421 |
| 2025-04-03 |
0.0398 |
99,819.6187 |
0.0399 |
0.0393 |
0.0406 |
0.0406 |
| 2025-04-02 |
0.0430 |
364,327.4947 |
0.0427 |
0.0422 |
0.0435 |
0.0428 |
| 2025-04-01 |
0.0429 |
141,031.6409 |
0.0420 |
0.0420 |
0.0447 |
0.0446 |
| 2025-03-31 |
0.0419 |
159,009.9767 |
0.0416 |
0.0415 |
0.0426 |
0.0419 |
| 2025-03-30 |
0.0422 |
46,747.2648 |
0.0417 |
0.0417 |
0.0426 |
0.0426 |
| 2025-03-29 |
0.0422 |
1,459,570.7365 |
0.0435 |
0.0419 |
0.0435 |
0.0419 |
| 2025-03-28 |
0.0445 |
49,735.4792 |
0.0463 |
0.0435 |
0.0463 |
0.0435 |
| 2025-03-27 |
0.0476 |
275,099.8563 |
0.0481 |
0.0470 |
0.0484 |
0.0478 |
| 2025-03-26 |
0.0489 |
240,123.7495 |
0.0486 |
0.0472 |
0.0500 |
0.0480 |
| 2025-03-25 |
0.0483 |
74,359.4779 |
0.0478 |
0.0478 |
0.0486 |
0.0484 |
| 2025-03-24 |
0.0473 |
68,709.3280 |
0.0456 |
0.0449 |
0.0482 |
0.0475 |
| 2025-03-23 |
0.0454 |
5,122.2536 |
0.0453 |
0.0453 |
0.0454 |
0.0454 |
| 2025-03-22 |
0.0462 |
72,788.2137 |
0.0451 |
0.0451 |
0.0464 |
0.0461 |
| 2025-03-21 |
0.0446 |
175,771.0956 |
0.0450 |
0.0442 |
0.0450 |
0.0450 |
| 2025-03-20 |
0.0459 |
23,933.8524 |
0.0468 |
0.0451 |
0.0468 |
0.0452 |
| 2025-03-19 |
0.0457 |
82,940.7529 |
0.0461 |
0.0453 |
0.0463 |
0.0456 |
| 2025-03-18 |
0.0448 |
30,380.2420 |
0.0449 |
0.0442 |
0.0451 |
0.0442 |
| 2025-03-17 |
0.0452 |
76,795.9065 |
0.0445 |
0.0445 |
0.0454 |
0.0447 |
| 2025-03-16 |
0.0457 |
4,372.8273 |
0.0457 |
0.0457 |
0.0457 |
0.0457 |
| 2025-03-15 |
0.0447 |
31,152.6186 |
0.0449 |
0.0441 |
0.0461 |
0.0461 |
| 2025-03-14 |
0.0435 |
140,715.2965 |
0.0426 |
0.0426 |
0.0439 |
0.0428 |
| 2025-03-13 |
0.0432 |
1,188,797.4552 |
0.0440 |
0.0426 |
0.0441 |
0.0430 |
| 2025-03-12 |
0.0427 |
566,083.7072 |
0.0418 |
0.0418 |
0.0441 |
0.0438 |