Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.7244 |
99,779.1855 |
0.6710 |
0.6694 |
0.7528 |
0.7145 |
| 2025-05-19 |
0.6612 |
136,570.1479 |
0.6869 |
0.6365 |
0.6869 |
0.6694 |
| 2025-05-18 |
0.6785 |
111,502.1174 |
0.6749 |
0.6516 |
0.7155 |
0.6720 |
| 2025-05-17 |
0.6809 |
74,402.7598 |
0.6932 |
0.6690 |
0.6979 |
0.6698 |
| 2025-05-16 |
0.7036 |
141,325.4441 |
0.6975 |
0.6936 |
0.7273 |
0.7005 |
| 2025-05-15 |
0.7072 |
58,681.8597 |
0.7335 |
0.6746 |
0.7405 |
0.6842 |
| 2025-05-14 |
0.7384 |
68,473.9671 |
0.7668 |
0.7124 |
0.7798 |
0.7380 |
| 2025-05-13 |
0.7368 |
120,915.0124 |
0.7530 |
0.7071 |
0.7914 |
0.7661 |
| 2025-05-12 |
0.7744 |
425,549.5253 |
0.7810 |
0.7287 |
0.8247 |
0.7521 |
| 2025-05-11 |
0.7906 |
328,765.0574 |
0.8182 |
0.7495 |
0.8293 |
0.7715 |
| 2025-05-10 |
0.7743 |
218,139.2233 |
0.7648 |
0.7593 |
0.7891 |
0.7698 |
| 2025-05-09 |
0.7681 |
316,616.4779 |
0.7613 |
0.7494 |
0.8035 |
0.7699 |
| 2025-05-08 |
0.7158 |
220,505.7667 |
0.6667 |
0.6649 |
0.7553 |
0.7400 |
| 2025-05-07 |
0.6838 |
75,155.0765 |
0.6748 |
0.6577 |
0.7007 |
0.6582 |
| 2025-05-06 |
0.6572 |
242,516.4526 |
0.6880 |
0.6385 |
0.6905 |
0.6574 |
| 2025-05-05 |
0.6928 |
234,729.3254 |
0.6888 |
0.6647 |
0.7212 |
0.6983 |
| 2025-05-04 |
0.6937 |
80,976.1737 |
0.7038 |
0.6822 |
0.7055 |
0.6822 |
| 2025-05-03 |
0.7153 |
83,170.2904 |
0.7337 |
0.7011 |
0.7369 |
0.7073 |
| 2025-05-02 |
0.7252 |
147,954.1641 |
0.7099 |
0.7077 |
0.7469 |
0.7386 |
| 2025-05-01 |
0.7292 |
312,899.9880 |
0.7204 |
0.6999 |
0.7502 |
0.7105 |
| 2025-04-30 |
0.6726 |
239,612.1246 |
0.6472 |
0.6472 |
0.7301 |
0.7280 |
| 2025-04-29 |
0.6581 |
28,288.0889 |
0.6477 |
0.6408 |
0.6750 |
0.6648 |
| 2025-04-28 |
0.6458 |
142,442.4136 |
0.6505 |
0.6246 |
0.6800 |
0.6452 |
| 2025-04-27 |
0.6631 |
125,060.7285 |
0.6718 |
0.6446 |
0.6903 |
0.6542 |
| 2025-04-26 |
0.6923 |
99,142.6115 |
0.6787 |
0.6576 |
0.7076 |
0.6731 |
| 2025-04-25 |
0.6844 |
211,354.4917 |
0.6798 |
0.6627 |
0.7023 |
0.6967 |
| 2025-04-24 |
0.6771 |
319,788.1990 |
0.6550 |
0.6518 |
0.7067 |
0.6778 |
| 2025-04-23 |
0.6776 |
203,473.0732 |
0.6855 |
0.6469 |
0.7060 |
0.6508 |
| 2025-04-22 |
0.6483 |
304,515.1651 |
0.5896 |
0.5865 |
0.6995 |
0.6885 |
| 2025-04-21 |
0.6094 |
220,276.4503 |
0.6002 |
0.5789 |
0.6392 |
0.5823 |
| 2025-04-20 |
0.6070 |
93,416.3113 |
0.6119 |
0.5955 |
0.6178 |
0.5983 |
| 2025-04-19 |
0.6148 |
135,975.9674 |
0.5959 |
0.5938 |
0.6252 |
0.6184 |
| 2025-04-18 |
0.5915 |
108,404.1772 |
0.6349 |
0.5777 |
0.6349 |
0.6012 |
| 2025-04-17 |
0.6134 |
134,493.5980 |
0.6232 |
0.5945 |
0.6392 |
0.6093 |
| 2025-04-16 |
0.6189 |
396,774.8149 |
0.5780 |
0.5779 |
0.6648 |
0.6518 |
| 2025-04-15 |
0.5911 |
172,317.0256 |
0.5865 |
0.5710 |
0.6099 |
0.5926 |
| 2025-04-14 |
0.6065 |
214,948.3826 |
0.5962 |
0.5895 |
0.6251 |
0.5967 |
| 2025-04-13 |
0.6165 |
144,278.3839 |
0.6257 |
0.5999 |
0.6382 |
0.6149 |
| 2025-04-12 |
0.6260 |
289,794.1207 |
0.6049 |
0.5941 |
0.6520 |
0.6241 |
| 2025-04-11 |
0.6026 |
644,128.1197 |
0.5593 |
0.5549 |
0.6331 |
0.6100 |
| 2025-04-10 |
0.5099 |
432,352.9515 |
0.5218 |
0.4959 |
0.5272 |
0.5195 |
| 2025-04-09 |
0.4611 |
590,702.6820 |
0.4538 |
0.4352 |
0.5159 |
0.5051 |
| 2025-04-08 |
0.4653 |
508,445.4176 |
0.4590 |
0.4459 |
0.4888 |
0.4495 |
| 2025-04-07 |
0.4409 |
1,172,280.0579 |
0.4214 |
0.3960 |
0.4845 |
0.4574 |
| 2025-04-06 |
0.4695 |
444,184.6773 |
0.5467 |
0.4263 |
0.5467 |
0.4266 |
| 2025-04-05 |
0.4884 |
238,408.1465 |
0.5008 |
0.4701 |
0.5046 |
0.4985 |
| 2025-04-04 |
0.5087 |
712,204.8782 |
0.5229 |
0.4892 |
0.5487 |
0.5023 |
| 2025-04-03 |
0.5053 |
452,518.7298 |
0.4905 |
0.4843 |
0.5391 |
0.5208 |
| 2025-04-02 |
0.5315 |
485,598.6884 |
0.5387 |
0.5042 |
0.5491 |
0.5316 |
| 2025-04-01 |
0.5296 |
489,182.6156 |
0.5020 |
0.4998 |
0.5496 |
0.5354 |