Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.7098 |
1,679,622.6252 |
0.7187 |
0.6390 |
0.7465 |
0.7337 |
| 2022-06-13 |
0.7146 |
751,404.0106 |
0.8644 |
0.6277 |
0.8735 |
0.6985 |
| 2022-06-12 |
0.9135 |
515,802.2887 |
0.9102 |
0.8418 |
0.9576 |
0.8925 |
| 2022-06-11 |
0.9754 |
288,988.7881 |
1.0273 |
0.8827 |
1.0601 |
0.9058 |
| 2022-06-10 |
1.1044 |
145,827.2197 |
1.1469 |
1.0144 |
1.1657 |
1.0255 |
| 2022-06-09 |
1.1584 |
201,464.7666 |
1.1586 |
1.1311 |
1.1798 |
1.1504 |
| 2022-06-08 |
1.1829 |
318,003.5758 |
1.1887 |
1.1361 |
1.2153 |
1.1599 |
| 2022-06-07 |
1.1991 |
190,710.2939 |
1.2868 |
1.1585 |
1.2868 |
1.1899 |
| 2022-06-06 |
1.2894 |
183,903.1835 |
1.2137 |
1.2063 |
1.3305 |
1.2850 |
| 2022-06-05 |
1.1923 |
46,302.5177 |
1.1798 |
1.1486 |
1.2435 |
1.2210 |
| 2022-06-04 |
1.1715 |
78,557.5037 |
1.1726 |
1.1478 |
1.1889 |
1.1727 |
| 2022-06-03 |
1.2168 |
207,756.8411 |
1.2559 |
1.1640 |
1.2686 |
1.1714 |
| 2022-06-02 |
1.2367 |
334,912.8830 |
1.2671 |
1.2017 |
1.2671 |
1.2477 |
| 2022-06-01 |
1.3662 |
96,083.6201 |
1.3812 |
1.2303 |
1.4332 |
1.2595 |
| 2022-05-31 |
1.3914 |
288,284.5528 |
1.3861 |
1.3197 |
1.4643 |
1.3872 |
| 2022-05-30 |
1.3164 |
139,181.2309 |
1.2548 |
1.2352 |
1.3974 |
1.3870 |
| 2022-05-29 |
1.2083 |
24,375.4720 |
1.2182 |
1.1758 |
1.2511 |
1.2483 |
| 2022-05-28 |
1.2352 |
73,916.1684 |
1.1723 |
1.1650 |
1.2929 |
1.2271 |
| 2022-05-27 |
1.1676 |
60,856.3127 |
1.2084 |
1.1093 |
1.2228 |
1.1863 |
| 2022-05-26 |
1.1607 |
385,659.4278 |
1.2336 |
1.0859 |
1.2601 |
1.2305 |
| 2022-05-25 |
1.2486 |
124,397.7665 |
1.2568 |
1.2026 |
1.2820 |
1.2489 |
| 2022-05-24 |
1.2413 |
288,312.3031 |
1.2968 |
1.1819 |
1.3035 |
1.2529 |
| 2022-05-23 |
1.3240 |
428,677.5862 |
1.2695 |
1.2450 |
1.4164 |
1.2816 |
| 2022-05-22 |
1.2179 |
252,766.3605 |
1.2121 |
1.1894 |
1.2622 |
1.2361 |
| 2022-05-21 |
1.1672 |
261,673.8893 |
1.1296 |
1.1071 |
1.2382 |
1.2131 |
| 2022-05-20 |
1.1185 |
990,125.4974 |
1.0785 |
1.0637 |
1.1815 |
1.1650 |
| 2022-05-19 |
1.1472 |
3,069,087.3563 |
1.2312 |
0.9893 |
1.2708 |
1.0855 |
| 2022-05-18 |
1.2937 |
1,241,149.7240 |
1.3923 |
1.2038 |
1.4206 |
1.2663 |
| 2022-05-17 |
1.3578 |
910,523.5546 |
1.3646 |
1.2955 |
1.4629 |
1.3882 |
| 2022-05-16 |
1.3854 |
1,349,173.7439 |
1.5092 |
1.3151 |
1.5092 |
1.3795 |
| 2022-05-15 |
1.4111 |
1,050,116.5912 |
1.4150 |
1.3630 |
1.5044 |
1.5012 |
| 2022-05-14 |
1.3317 |
1,291,241.5074 |
1.3176 |
1.2485 |
1.3961 |
1.3599 |
| 2022-05-13 |
1.4356 |
1,246,312.8758 |
1.3047 |
1.2814 |
1.5956 |
1.3093 |
| 2022-05-12 |
1.2996 |
1,359,562.7685 |
1.5129 |
1.0897 |
1.5898 |
1.2904 |
| 2022-05-11 |
1.7551 |
1,796,981.2281 |
1.9762 |
1.3838 |
2.0271 |
1.4891 |
| 2022-05-10 |
2.0274 |
1,115,610.8813 |
1.9067 |
1.8586 |
2.1508 |
1.9769 |
| 2022-05-09 |
2.1170 |
828,618.9393 |
2.3475 |
1.9741 |
2.3857 |
2.0190 |
| 2022-05-08 |
2.3235 |
687,407.7571 |
2.2253 |
2.1780 |
2.4569 |
2.4084 |
| 2022-05-07 |
2.2985 |
603,121.0891 |
2.2930 |
2.1792 |
2.3701 |
2.2371 |
| 2022-05-06 |
2.3636 |
651,152.0805 |
2.4602 |
2.1850 |
2.5161 |
2.3055 |
| 2022-05-05 |
2.5017 |
1,010,302.9750 |
2.5977 |
2.2730 |
2.6670 |
2.4604 |
| 2022-05-04 |
2.3670 |
986,619.9538 |
2.1592 |
2.1431 |
2.6454 |
2.6068 |
| 2022-05-03 |
2.1409 |
589,961.7840 |
2.0977 |
2.0366 |
2.2144 |
2.1531 |
| 2022-05-02 |
2.0715 |
632,406.7287 |
2.0684 |
1.9878 |
2.1382 |
2.1223 |
| 2022-05-01 |
2.0236 |
561,236.4566 |
1.9950 |
1.9511 |
2.0859 |
2.0088 |
| 2022-04-30 |
2.2028 |
313,302.6435 |
2.2317 |
2.1330 |
2.2497 |
2.1404 |
| 2022-04-29 |
2.2535 |
301,447.8739 |
2.3921 |
2.2026 |
2.4267 |
2.2317 |
| 2022-04-28 |
2.4838 |
81,572.1790 |
2.4864 |
2.3720 |
2.5483 |
2.3896 |
| 2022-04-27 |
2.4534 |
34,297.6780 |
2.3631 |
2.3557 |
2.5463 |
2.4853 |
| 2022-04-26 |
2.5953 |
64,313.1563 |
2.7446 |
2.3900 |
2.7698 |
2.4009 |