Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2876 |
20,878.6082 |
0.2873 |
0.2859 |
0.2903 |
0.2880 |
| 2026-02-02 |
0.2801 |
124,624.2066 |
0.2788 |
0.2669 |
0.2875 |
0.2858 |
| 2026-02-01 |
0.2849 |
92,064.3201 |
0.2902 |
0.2753 |
0.2918 |
0.2841 |
| 2026-01-31 |
0.3136 |
135,798.7548 |
0.3175 |
0.3047 |
0.3179 |
0.3096 |
| 2026-01-30 |
0.3216 |
35,578.9516 |
0.3298 |
0.3131 |
0.3304 |
0.3232 |
| 2026-01-29 |
0.3389 |
24,665.4312 |
0.3530 |
0.3346 |
0.3532 |
0.3372 |
| 2026-01-28 |
0.3462 |
36,018.3448 |
0.3460 |
0.3418 |
0.3520 |
0.3475 |
| 2026-01-27 |
0.3461 |
124,376.1669 |
0.3551 |
0.3389 |
0.3554 |
0.3440 |
| 2026-01-26 |
0.3491 |
25,923.5930 |
0.3441 |
0.3441 |
0.3507 |
0.3482 |
| 2026-01-25 |
0.3558 |
54,008.4211 |
0.3591 |
0.3419 |
0.3641 |
0.3424 |
| 2026-01-24 |
0.3570 |
18,752.1825 |
0.3617 |
0.3535 |
0.3630 |
0.3564 |
| 2026-01-23 |
0.3682 |
53,281.7173 |
0.3629 |
0.3615 |
0.3749 |
0.3648 |
| 2026-01-22 |
0.3684 |
81,224.8988 |
0.3684 |
0.3533 |
0.3745 |
0.3657 |
| 2026-01-21 |
0.3713 |
27,758.4176 |
0.3721 |
0.3642 |
0.3765 |
0.3666 |
| 2026-01-20 |
0.3855 |
151,154.4870 |
0.3867 |
0.3657 |
0.3911 |
0.3718 |
| 2026-01-19 |
0.3863 |
286,146.8877 |
0.3624 |
0.3563 |
0.3980 |
0.3948 |
| 2026-01-18 |
0.4190 |
163,687.0472 |
0.4169 |
0.4133 |
0.4235 |
0.4201 |
| 2026-01-17 |
0.4355 |
52,855.2401 |
0.4278 |
0.4268 |
0.4489 |
0.4489 |
| 2026-01-16 |
0.4279 |
91,204.4075 |
0.4387 |
0.4179 |
0.4422 |
0.4228 |
| 2026-01-15 |
0.4281 |
212,447.5478 |
0.4269 |
0.4131 |
0.4374 |
0.4150 |
| 2026-01-14 |
0.4334 |
55,579.9923 |
0.4338 |
0.4278 |
0.4387 |
0.4384 |
| 2026-01-13 |
0.4040 |
19,056.2231 |
0.3908 |
0.3908 |
0.4126 |
0.4103 |
| 2026-01-12 |
0.4026 |
135,490.8989 |
0.4003 |
0.3901 |
0.4099 |
0.3947 |
| 2026-01-11 |
0.4059 |
153,333.6709 |
0.4075 |
0.4007 |
0.4100 |
0.4058 |
| 2026-01-10 |
0.4117 |
31,499.2979 |
0.4075 |
0.4054 |
0.4177 |
0.4133 |
| 2026-01-09 |
0.4072 |
261,467.5960 |
0.4084 |
0.4000 |
0.4202 |
0.4083 |
| 2026-01-08 |
0.4153 |
118,003.5281 |
0.4207 |
0.4022 |
0.4307 |
0.4092 |
| 2026-01-07 |
0.4216 |
21,043.9441 |
0.4297 |
0.4162 |
0.4297 |
0.4252 |
| 2026-01-06 |
0.4242 |
65,743.4053 |
0.4343 |
0.4137 |
0.4343 |
0.4313 |
| 2026-01-05 |
0.4256 |
83,556.6192 |
0.4279 |
0.4187 |
0.4341 |
0.4319 |
| 2026-01-04 |
0.4247 |
182,116.1955 |
0.4247 |
0.4194 |
0.4327 |
0.4225 |
| 2026-01-03 |
0.4031 |
259,555.8636 |
0.4063 |
0.3961 |
0.4095 |
0.4038 |
| 2026-01-02 |
0.3979 |
339,422.3491 |
0.3926 |
0.3903 |
0.4122 |
0.4103 |
| 2026-01-01 |
0.3736 |
347,404.6162 |
0.3598 |
0.3576 |
0.3867 |
0.3824 |
| 2025-12-31 |
0.3735 |
384,577.7923 |
0.3760 |
0.3686 |
0.3777 |
0.3730 |
| 2025-12-30 |
0.3807 |
960,802.3168 |
0.3885 |
0.3731 |
0.3885 |
0.3749 |
| 2025-12-29 |
0.3936 |
940,962.6395 |
0.3918 |
0.3810 |
0.4060 |
0.3902 |
| 2025-12-28 |
0.3972 |
439,490.4733 |
0.4047 |
0.3866 |
0.4054 |
0.3888 |
| 2025-12-27 |
0.3835 |
270,113.8902 |
0.3830 |
0.3797 |
0.3872 |
0.3858 |
| 2025-12-26 |
0.3962 |
252,161.8993 |
0.3876 |
0.3838 |
0.4040 |
0.3930 |
| 2025-12-25 |
0.3840 |
212,470.0293 |
0.3772 |
0.3750 |
0.3976 |
0.3963 |
| 2025-12-24 |
0.3701 |
50,933.2752 |
0.3733 |
0.3625 |
0.3753 |
0.3714 |
| 2025-12-23 |
0.3737 |
109,402.9534 |
0.3775 |
0.3608 |
0.3845 |
0.3696 |
| 2025-12-22 |
0.3619 |
153,918.3759 |
0.3495 |
0.3455 |
0.3799 |
0.3715 |
| 2025-12-21 |
0.3524 |
47,045.3962 |
0.3557 |
0.3492 |
0.3582 |
0.3523 |
| 2025-12-20 |
0.3509 |
76,033.7276 |
0.3511 |
0.3455 |
0.3574 |
0.3544 |
| 2025-12-19 |
0.3480 |
132,329.1224 |
0.3389 |
0.3346 |
0.3565 |
0.3554 |
| 2025-12-18 |
0.3542 |
143,033.9577 |
0.3537 |
0.3456 |
0.3645 |
0.3627 |
| 2025-12-17 |
0.3621 |
197,235.4496 |
0.3659 |
0.3534 |
0.3729 |
0.3599 |
| 2025-12-16 |
0.3594 |
417,742.3952 |
0.3534 |
0.3494 |
0.3716 |
0.3654 |