Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.5987 |
86,526.6392 |
0.6006 |
0.5866 |
0.6088 |
0.5991 |
| 2024-02-24 |
0.6097 |
182,014.4709 |
0.5921 |
0.5847 |
0.6944 |
0.5989 |
| 2024-02-23 |
0.5700 |
164,213.4845 |
0.5517 |
0.5426 |
0.6195 |
0.5877 |
| 2024-02-22 |
0.5517 |
108,540.5017 |
0.5491 |
0.5350 |
0.5638 |
0.5552 |
| 2024-02-21 |
0.5234 |
256,730.6505 |
0.5590 |
0.5110 |
0.5613 |
0.5187 |
| 2024-02-20 |
0.5565 |
438,971.0921 |
0.5639 |
0.5302 |
0.5786 |
0.5479 |
| 2024-02-19 |
0.5515 |
225,003.1151 |
0.5387 |
0.5369 |
0.5673 |
0.5645 |
| 2024-02-18 |
0.5300 |
134,379.5758 |
0.5284 |
0.5209 |
0.5369 |
0.5299 |
| 2024-02-17 |
0.5269 |
138,238.5203 |
0.5430 |
0.5103 |
0.5436 |
0.5236 |
| 2024-02-16 |
0.5395 |
126,082.0125 |
0.5420 |
0.5240 |
0.5544 |
0.5395 |
| 2024-02-15 |
0.5313 |
137,344.8486 |
0.5238 |
0.5220 |
0.5424 |
0.5385 |
| 2024-02-14 |
0.5209 |
112,126.2880 |
0.5113 |
0.5072 |
0.5292 |
0.5242 |
| 2024-02-13 |
0.5130 |
157,333.5527 |
0.5206 |
0.5003 |
0.5224 |
0.5116 |
| 2024-02-12 |
0.5081 |
227,305.8802 |
0.4906 |
0.4873 |
0.5369 |
0.5305 |
| 2024-02-11 |
0.4993 |
116,062.6418 |
0.4936 |
0.4891 |
0.5059 |
0.4904 |
| 2024-02-10 |
0.4993 |
100,029.9724 |
0.5027 |
0.4887 |
0.5084 |
0.4950 |
| 2024-02-09 |
0.4917 |
200,278.3686 |
0.4803 |
0.4801 |
0.4978 |
0.4973 |
| 2024-02-08 |
0.4841 |
170,841.2229 |
0.4852 |
0.4764 |
0.4894 |
0.4802 |
| 2024-02-07 |
0.4773 |
200,193.7942 |
0.4664 |
0.4659 |
0.4866 |
0.4855 |
| 2024-02-06 |
0.4725 |
162,944.9704 |
0.4702 |
0.4670 |
0.4809 |
0.4738 |
| 2024-02-05 |
0.4647 |
197,450.0963 |
0.4523 |
0.4462 |
0.4762 |
0.4665 |
| 2024-02-04 |
0.4550 |
288,389.7256 |
0.4762 |
0.4452 |
0.4763 |
0.4592 |
| 2024-02-03 |
0.4736 |
225,757.8372 |
0.4622 |
0.4553 |
0.5006 |
0.4862 |
| 2024-02-02 |
0.4486 |
161,159.5079 |
0.4457 |
0.4422 |
0.4603 |
0.4600 |
| 2024-02-01 |
0.4471 |
545,402.9862 |
0.4545 |
0.4369 |
0.4689 |
0.4443 |
| 2024-01-31 |
0.4646 |
263,148.2980 |
0.4774 |
0.4510 |
0.4834 |
0.4587 |
| 2024-01-30 |
0.4821 |
180,316.4426 |
0.4804 |
0.4718 |
0.4895 |
0.4851 |
| 2024-01-29 |
0.4695 |
125,083.6103 |
0.4688 |
0.4571 |
0.4816 |
0.4811 |
| 2024-01-28 |
0.4714 |
122,849.1027 |
0.4784 |
0.4638 |
0.4806 |
0.4676 |
| 2024-01-27 |
0.4682 |
91,927.4644 |
0.4623 |
0.4572 |
0.4770 |
0.4742 |
| 2024-01-26 |
0.4589 |
228,424.2041 |
0.4531 |
0.4463 |
0.4670 |
0.4578 |
| 2024-01-25 |
0.4435 |
185,449.9941 |
0.4480 |
0.4317 |
0.4536 |
0.4525 |
| 2024-01-24 |
0.4498 |
264,626.5809 |
0.4690 |
0.4343 |
0.4733 |
0.4436 |
| 2024-01-23 |
0.4822 |
167,823.9673 |
0.5020 |
0.4603 |
0.5095 |
0.4672 |
| 2024-01-22 |
0.5167 |
121,467.4190 |
0.5361 |
0.4974 |
0.5376 |
0.5018 |
| 2024-01-21 |
0.5340 |
63,717.2154 |
0.5275 |
0.5241 |
0.5432 |
0.5368 |
| 2024-01-20 |
0.5287 |
66,492.9355 |
0.5316 |
0.5220 |
0.5353 |
0.5230 |
| 2024-01-19 |
0.5111 |
121,488.3058 |
0.5107 |
0.4939 |
0.5277 |
0.5194 |
| 2024-01-18 |
0.5312 |
160,417.0471 |
0.5425 |
0.5007 |
0.5514 |
0.5091 |
| 2024-01-17 |
0.5455 |
129,830.9116 |
0.5514 |
0.5356 |
0.5537 |
0.5452 |
| 2024-01-16 |
0.5492 |
94,861.5088 |
0.5400 |
0.5368 |
0.5563 |
0.5512 |
| 2024-01-15 |
0.5435 |
76,038.5431 |
0.5321 |
0.5321 |
0.5496 |
0.5422 |
| 2024-01-14 |
0.5527 |
80,460.6896 |
0.5593 |
0.5446 |
0.5601 |
0.5465 |
| 2024-01-13 |
0.5507 |
80,908.3892 |
0.5514 |
0.5357 |
0.5625 |
0.5608 |
| 2024-01-12 |
0.5828 |
150,114.6661 |
0.5850 |
0.5551 |
0.6041 |
0.5662 |
| 2024-01-11 |
0.5747 |
162,081.0288 |
0.5638 |
0.5589 |
0.5946 |
0.5791 |
| 2024-01-10 |
0.5279 |
151,212.0877 |
0.5217 |
0.5124 |
0.5421 |
0.5268 |
| 2024-01-09 |
0.5239 |
139,098.3097 |
0.5491 |
0.5021 |
0.5500 |
0.5071 |
| 2024-01-08 |
0.5222 |
226,816.6062 |
0.5172 |
0.4876 |
0.5510 |
0.5495 |
| 2024-01-07 |
0.5345 |
129,769.6208 |
0.5453 |
0.5102 |
0.5548 |
0.5167 |