Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
0.6511 |
584,571.8021 |
0.6590 |
0.6308 |
0.6640 |
0.6349 |
| 2022-12-02 |
0.6404 |
495,009.5464 |
0.6427 |
0.6214 |
0.6589 |
0.6574 |
| 2022-12-01 |
0.6579 |
311,912.4638 |
0.6716 |
0.6386 |
0.6729 |
0.6432 |
| 2022-11-30 |
0.6752 |
473,400.5199 |
0.6629 |
0.6469 |
0.6918 |
0.6710 |
| 2022-11-29 |
0.6646 |
770,685.5394 |
0.6446 |
0.6350 |
0.6821 |
0.6669 |
| 2022-11-28 |
0.6449 |
563,865.7366 |
0.6856 |
0.6239 |
0.6906 |
0.6459 |
| 2022-11-27 |
0.7044 |
218,996.9465 |
0.7036 |
0.6938 |
0.7183 |
0.7045 |
| 2022-11-26 |
0.7247 |
520,830.9168 |
0.6774 |
0.6735 |
0.7574 |
0.7009 |
| 2022-11-25 |
0.6779 |
230,082.0491 |
0.6877 |
0.6584 |
0.6991 |
0.6711 |
| 2022-11-24 |
0.6863 |
324,609.7515 |
0.6848 |
0.6603 |
0.7249 |
0.6880 |
| 2022-11-23 |
0.6463 |
456,966.0563 |
0.6287 |
0.6041 |
0.7155 |
0.6901 |
| 2022-11-22 |
0.5088 |
6,675,952.9663 |
0.5017 |
0.4014 |
0.7280 |
0.6337 |
| 2022-11-21 |
0.5003 |
3,131,023.9369 |
0.5103 |
0.4704 |
0.5184 |
0.4829 |
| 2022-11-20 |
0.5277 |
1,865,102.8367 |
0.5423 |
0.5010 |
0.5472 |
0.5144 |
| 2022-11-19 |
0.5472 |
571,636.0721 |
0.5524 |
0.5384 |
0.5531 |
0.5487 |
| 2022-11-18 |
0.5534 |
528,028.9070 |
0.5507 |
0.5419 |
0.5672 |
0.5525 |
| 2022-11-17 |
0.5556 |
2,274,530.7355 |
0.5864 |
0.5350 |
0.5891 |
0.5591 |
| 2022-11-16 |
0.5955 |
935,310.3411 |
0.6036 |
0.5712 |
0.6171 |
0.5852 |
| 2022-11-15 |
0.6178 |
563,189.7317 |
0.6094 |
0.5976 |
0.6329 |
0.5996 |
| 2022-11-14 |
0.6035 |
1,055,669.6183 |
0.6305 |
0.5845 |
0.6399 |
0.6041 |
| 2022-11-13 |
0.6175 |
1,190,230.7925 |
0.6060 |
0.5955 |
0.6423 |
0.6275 |
| 2022-11-12 |
0.6275 |
242,307.5306 |
0.6677 |
0.5957 |
0.6699 |
0.6009 |
| 2022-11-11 |
0.6739 |
463,363.0150 |
0.6881 |
0.6197 |
0.6995 |
0.6476 |
| 2022-11-10 |
0.6614 |
541,227.5268 |
0.5529 |
0.5456 |
0.7261 |
0.6856 |
| 2022-11-09 |
0.7048 |
1,051,679.7806 |
0.7698 |
0.5292 |
0.7776 |
0.5505 |
| 2022-11-08 |
0.8760 |
1,113,335.3801 |
1.0020 |
0.6965 |
1.0175 |
0.7730 |
| 2022-11-07 |
0.9702 |
428,724.8547 |
0.9481 |
0.9319 |
1.0296 |
1.0249 |
| 2022-11-06 |
0.9998 |
402,481.5635 |
0.9964 |
0.9754 |
1.0286 |
0.9754 |
| 2022-11-05 |
1.0128 |
800,000.7401 |
1.0245 |
0.9922 |
1.0391 |
0.9965 |
| 2022-11-04 |
0.9780 |
908,070.8575 |
0.9013 |
0.8951 |
1.0680 |
1.0266 |
| 2022-11-03 |
0.9047 |
450,759.8133 |
0.8649 |
0.8607 |
0.9258 |
0.9076 |
| 2022-11-02 |
0.8862 |
552,595.4025 |
0.8906 |
0.8508 |
0.9185 |
0.8624 |
| 2022-11-01 |
0.8894 |
271,262.6618 |
0.8847 |
0.8762 |
0.9031 |
0.8921 |
| 2022-10-31 |
0.8942 |
343,650.9269 |
0.9077 |
0.8750 |
0.9195 |
0.8766 |
| 2022-10-30 |
0.9129 |
530,068.0466 |
0.9322 |
0.8902 |
0.9469 |
0.8908 |
| 2022-10-29 |
0.9507 |
410,395.8053 |
0.9443 |
0.9187 |
0.9784 |
0.9197 |
| 2022-10-28 |
0.9347 |
345,312.8319 |
0.9088 |
0.9004 |
0.9657 |
0.9467 |
| 2022-10-27 |
0.9301 |
285,750.5434 |
0.9321 |
0.8988 |
0.9585 |
0.9100 |
| 2022-10-26 |
0.9383 |
416,677.6217 |
0.9055 |
0.9055 |
0.9582 |
0.9327 |
| 2022-10-25 |
0.8897 |
237,717.7703 |
0.8758 |
0.8631 |
0.9518 |
0.9110 |
| 2022-10-24 |
0.8991 |
276,690.2160 |
0.9184 |
0.8771 |
0.9268 |
0.8811 |
| 2022-10-23 |
0.8708 |
293,552.8572 |
0.8764 |
0.8513 |
0.9222 |
0.9146 |
| 2022-10-22 |
0.8784 |
262,651.9317 |
0.8942 |
0.8695 |
0.8960 |
0.8773 |
| 2022-10-21 |
0.8717 |
567,171.9102 |
0.8467 |
0.8371 |
0.9060 |
0.8936 |
| 2022-10-20 |
0.8617 |
783,736.6645 |
0.8490 |
0.8353 |
0.8858 |
0.8451 |
| 2022-10-19 |
0.8874 |
534,938.8631 |
0.9116 |
0.8630 |
0.9147 |
0.8699 |
| 2022-10-18 |
0.8939 |
590,698.5438 |
0.8891 |
0.8664 |
0.9215 |
0.9113 |
| 2022-10-17 |
0.8587 |
448,346.7763 |
0.8165 |
0.8090 |
0.9026 |
0.8958 |
| 2022-10-16 |
0.8092 |
160,678.0235 |
0.8044 |
0.8002 |
0.8234 |
0.8193 |
| 2022-10-15 |
0.8150 |
437,056.0726 |
0.8141 |
0.8001 |
0.8261 |
0.8085 |