Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCHZF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-11 |
0.0420 |
241,688.7291 |
0.0410 |
0.0392 |
0.0436 |
0.0433 |
| 2025-03-10 |
0.0436 |
527,132.3362 |
0.0432 |
0.0411 |
0.0453 |
0.0419 |
| 2025-03-09 |
0.0438 |
218,342.5014 |
0.0476 |
0.0434 |
0.0476 |
0.0439 |
| 2025-03-08 |
0.0495 |
48,871.3812 |
0.0489 |
0.0470 |
0.0506 |
0.0471 |
| 2025-03-07 |
0.0475 |
85,345.4165 |
0.0479 |
0.0457 |
0.0486 |
0.0478 |
| 2025-03-06 |
0.0491 |
34,008.7798 |
0.0485 |
0.0478 |
0.0507 |
0.0478 |
| 2025-03-05 |
0.0477 |
977,470.9799 |
0.0477 |
0.0470 |
0.0488 |
0.0488 |
| 2025-03-04 |
0.0459 |
566,969.8741 |
0.0464 |
0.0441 |
0.0470 |
0.0465 |
| 2025-03-03 |
0.0488 |
352,971.5559 |
0.0538 |
0.0462 |
0.0538 |
0.0467 |
| 2025-03-02 |
0.0506 |
222,693.6747 |
0.0502 |
0.0499 |
0.0541 |
0.0537 |
| 2025-03-01 |
0.0502 |
105,221.2441 |
0.0508 |
0.0491 |
0.0514 |
0.0496 |
| 2025-02-28 |
0.0481 |
240,662.8268 |
0.0491 |
0.0468 |
0.0506 |
0.0506 |
| 2025-02-27 |
0.0514 |
9,971.3847 |
0.0510 |
0.0510 |
0.0520 |
0.0520 |
| 2025-02-26 |
0.0499 |
182,365.9321 |
0.0498 |
0.0490 |
0.0509 |
0.0509 |
| 2025-02-25 |
0.0480 |
134,536.0332 |
0.0472 |
0.0461 |
0.0503 |
0.0499 |
| 2025-02-24 |
0.0499 |
80,915.5895 |
0.0519 |
0.0473 |
0.0519 |
0.0473 |
| 2025-02-23 |
0.0522 |
37,882.2511 |
0.0527 |
0.0517 |
0.0530 |
0.0520 |
| 2025-02-22 |
0.0517 |
145,227.6504 |
0.0512 |
0.0508 |
0.0527 |
0.0527 |
| 2025-02-21 |
0.0541 |
1,081,674.7824 |
0.0543 |
0.0526 |
0.0553 |
0.0527 |
| 2025-02-20 |
0.0530 |
934,768.3677 |
0.0541 |
0.0521 |
0.0546 |
0.0536 |
| 2025-02-19 |
0.0540 |
73,971.9436 |
0.0551 |
0.0536 |
0.0554 |
0.0537 |
| 2025-02-18 |
0.0576 |
46,339.2024 |
0.0596 |
0.0550 |
0.0597 |
0.0550 |
| 2025-02-17 |
0.0609 |
32,502.9398 |
0.0612 |
0.0596 |
0.0618 |
0.0596 |
| 2025-02-16 |
0.0590 |
6,395.9943 |
0.0585 |
0.0585 |
0.0595 |
0.0595 |
| 2025-02-15 |
0.0600 |
73,584.2943 |
0.0610 |
0.0593 |
0.0615 |
0.0593 |
| 2025-02-14 |
0.0627 |
68,092.8431 |
0.0606 |
0.0606 |
0.0653 |
0.0628 |
| 2025-02-13 |
0.0614 |
64,330.8420 |
0.0643 |
0.0602 |
0.0648 |
0.0603 |
| 2025-02-12 |
0.0594 |
46,904.9556 |
0.0589 |
0.0586 |
0.0602 |
0.0599 |
| 2025-02-11 |
0.0614 |
61,170.9359 |
0.0603 |
0.0603 |
0.0618 |
0.0611 |
| 2025-02-10 |
0.0588 |
6,873.1386 |
0.0592 |
0.0586 |
0.0592 |
0.0586 |
| 2025-02-09 |
0.0599 |
10,523.4132 |
0.0600 |
0.0597 |
0.0601 |
0.0600 |
| 2025-02-08 |
0.0552 |
591,621.2919 |
0.0551 |
0.0546 |
0.0576 |
0.0575 |
| 2025-02-07 |
0.0554 |
575,994.0614 |
0.0541 |
0.0536 |
0.0584 |
0.0568 |
| 2025-02-06 |
0.0547 |
94,605.4399 |
0.0562 |
0.0538 |
0.0575 |
0.0540 |
| 2025-02-05 |
0.0579 |
195,639.8961 |
0.0582 |
0.0563 |
0.0588 |
0.0565 |
| 2025-02-04 |
0.0578 |
57,703.8170 |
0.0608 |
0.0563 |
0.0608 |
0.0590 |
| 2025-02-03 |
0.0534 |
270,878.4719 |
0.0577 |
0.0482 |
0.0578 |
0.0553 |
| 2025-02-02 |
0.0642 |
468,847.8174 |
0.0642 |
0.0574 |
0.0655 |
0.0574 |
| 2025-02-01 |
0.0714 |
50,041.5571 |
0.0725 |
0.0699 |
0.0725 |
0.0704 |
| 2025-01-31 |
0.0728 |
9,149.5993 |
0.0722 |
0.0722 |
0.0735 |
0.0735 |
| 2025-01-30 |
0.0686 |
37,723.7584 |
0.0654 |
0.0654 |
0.0718 |
0.0718 |
| 2025-01-29 |
0.0658 |
63,560.3497 |
0.0641 |
0.0641 |
0.0674 |
0.0672 |
| 2025-01-28 |
0.0694 |
148,589.9670 |
0.0704 |
0.0658 |
0.0704 |
0.0658 |
| 2025-01-27 |
0.0670 |
573,484.1705 |
0.0711 |
0.0651 |
0.0714 |
0.0697 |
| 2025-01-26 |
0.0748 |
7,935.2772 |
0.0743 |
0.0743 |
0.0758 |
0.0755 |
| 2025-01-25 |
0.0739 |
21,384.9986 |
0.0732 |
0.0727 |
0.0741 |
0.0737 |
| 2025-01-24 |
0.0736 |
17,664.4379 |
0.0731 |
0.0731 |
0.0753 |
0.0753 |
| 2025-01-23 |
0.0738 |
124,619.0880 |
0.0747 |
0.0734 |
0.0759 |
0.0738 |
| 2025-01-22 |
0.0775 |
19,570.8679 |
0.0778 |
0.0767 |
0.0780 |
0.0774 |
| 2025-01-21 |
0.0755 |
114,460.1358 |
0.0764 |
0.0735 |
0.0764 |
0.0759 |