Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCHZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-10 |
0.0417 |
1,209,300.3266 |
0.0414 |
0.0411 |
0.0421 |
0.0417 |
| 2025-10-09 |
0.0410 |
1,087,744.1888 |
0.0418 |
0.0406 |
0.0418 |
0.0412 |
| 2025-10-08 |
0.0414 |
19,943.4167 |
0.0415 |
0.0413 |
0.0415 |
0.0413 |
| 2025-10-07 |
0.0442 |
25,527.5812 |
0.0443 |
0.0442 |
0.0443 |
0.0442 |
| 2025-10-06 |
0.0437 |
32,101.2972 |
0.0438 |
0.0436 |
0.0438 |
0.0436 |
| 2025-10-05 |
0.0444 |
46,302.5653 |
0.0443 |
0.0438 |
0.0452 |
0.0438 |
| 2025-10-04 |
0.0447 |
43,618.5058 |
0.0452 |
0.0445 |
0.0452 |
0.0445 |
| 2025-10-03 |
0.0446 |
11,327.5524 |
0.0446 |
0.0446 |
0.0446 |
0.0446 |
| 2025-10-02 |
0.0453 |
157,469.3777 |
0.0447 |
0.0447 |
0.0464 |
0.0459 |
| 2025-10-01 |
0.0415 |
147,463.3403 |
0.0408 |
0.0407 |
0.0444 |
0.0438 |
| 2025-09-30 |
0.0393 |
306,393.8785 |
0.0393 |
0.0393 |
0.0395 |
0.0395 |
| 2025-09-29 |
0.0398 |
120,433.4102 |
0.0400 |
0.0394 |
0.0401 |
0.0396 |
| 2025-09-28 |
0.0385 |
39,992.6642 |
0.0385 |
0.0385 |
0.0391 |
0.0391 |
| 2025-09-27 |
0.0394 |
45,864.7752 |
0.0394 |
0.0393 |
0.0394 |
0.0393 |
| 2025-09-26 |
0.0386 |
281,786.0868 |
0.0387 |
0.0382 |
0.0388 |
0.0386 |
| 2025-09-25 |
0.0397 |
15,581.9083 |
0.0398 |
0.0397 |
0.0398 |
0.0397 |
| 2025-09-24 |
0.0402 |
58,045.1262 |
0.0395 |
0.0395 |
0.0403 |
0.0403 |
| 2025-09-23 |
0.0396 |
23,775.8581 |
0.0395 |
0.0395 |
0.0398 |
0.0398 |
| 2025-09-22 |
0.0408 |
7,286.5110 |
0.0408 |
0.0408 |
0.0408 |
0.0408 |
| 2025-09-18 |
0.0431 |
11,690.5411 |
0.0431 |
0.0431 |
0.0431 |
0.0431 |
| 2025-09-16 |
0.0417 |
200.0000 |
0.0417 |
0.0417 |
0.0417 |
0.0417 |
| 2025-09-14 |
0.0429 |
2,126.8534 |
0.0429 |
0.0429 |
0.0429 |
0.0429 |
| 2025-09-13 |
0.0438 |
109,728.9806 |
0.0436 |
0.0436 |
0.0439 |
0.0439 |
| 2025-09-12 |
0.0426 |
11,871.8085 |
0.0426 |
0.0426 |
0.0426 |
0.0426 |
| 2025-09-11 |
0.0421 |
133,660.1973 |
0.0421 |
0.0420 |
0.0422 |
0.0422 |
| 2025-09-10 |
0.0421 |
71,526.9857 |
0.0421 |
0.0419 |
0.0422 |
0.0419 |
| 2025-09-09 |
0.0429 |
66,127.7618 |
0.0428 |
0.0428 |
0.0429 |
0.0429 |
| 2025-09-07 |
0.0394 |
125,593.2749 |
0.0390 |
0.0390 |
0.0398 |
0.0398 |
| 2025-09-06 |
0.0396 |
3,008.1000 |
0.0396 |
0.0396 |
0.0396 |
0.0396 |
| 2025-09-05 |
0.0393 |
61,081.3000 |
0.0388 |
0.0388 |
0.0401 |
0.0394 |
| 2025-09-04 |
0.0387 |
22,311.3000 |
0.0387 |
0.0387 |
0.0387 |
0.0387 |
| 2025-09-03 |
0.0393 |
133,984.8435 |
0.0393 |
0.0392 |
0.0398 |
0.0398 |
| 2025-09-02 |
0.0393 |
221,557.0157 |
0.0392 |
0.0392 |
0.0394 |
0.0394 |
| 2025-09-01 |
0.0395 |
208,758.6341 |
0.0395 |
0.0388 |
0.0407 |
0.0388 |
| 2025-08-31 |
0.0407 |
40,432.2184 |
0.0410 |
0.0403 |
0.0410 |
0.0403 |
| 2025-08-29 |
0.0389 |
119,249.7484 |
0.0390 |
0.0387 |
0.0391 |
0.0387 |
| 2025-08-28 |
0.0400 |
68,728.4025 |
0.0400 |
0.0400 |
0.0401 |
0.0401 |
| 2025-08-25 |
0.0405 |
70,303.3000 |
0.0401 |
0.0398 |
0.0406 |
0.0398 |
| 2025-08-24 |
0.0403 |
64,752.0544 |
0.0409 |
0.0399 |
0.0409 |
0.0404 |
| 2025-08-23 |
0.0417 |
320,194.6557 |
0.0417 |
0.0416 |
0.0419 |
0.0419 |
| 2025-08-22 |
0.0398 |
64,796.6337 |
0.0395 |
0.0390 |
0.0412 |
0.0412 |
| 2025-08-21 |
0.0398 |
59,191.4933 |
0.0400 |
0.0397 |
0.0400 |
0.0398 |
| 2025-08-20 |
0.0396 |
29,703.4707 |
0.0396 |
0.0396 |
0.0396 |
0.0396 |
| 2025-08-19 |
0.0399 |
15,630.5217 |
0.0399 |
0.0399 |
0.0399 |
0.0399 |
| 2025-08-16 |
0.0412 |
40,584.6180 |
0.0406 |
0.0406 |
0.0415 |
0.0415 |
| 2025-08-14 |
0.0415 |
753,066.3924 |
0.0419 |
0.0413 |
0.0419 |
0.0414 |
| 2025-08-13 |
0.0441 |
86,390.2629 |
0.0435 |
0.0435 |
0.0442 |
0.0441 |
| 2025-08-12 |
0.0416 |
20,684.8099 |
0.0413 |
0.0413 |
0.0418 |
0.0418 |
| 2025-08-11 |
0.0441 |
11,265.2463 |
0.0441 |
0.0441 |
0.0441 |
0.0441 |
| 2025-08-08 |
0.0409 |
10,327,869.2605 |
0.0411 |
0.0404 |
0.0414 |
0.0414 |