Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
2.3910 |
49,033.3355 |
2.3383 |
2.3051 |
2.4844 |
2.4727 |
| 2022-04-08 |
2.4653 |
107,712.8742 |
2.5352 |
2.3492 |
2.5818 |
2.3584 |
| 2022-04-07 |
2.4969 |
130,263.1153 |
2.4989 |
2.4361 |
2.5666 |
2.5089 |
| 2022-04-06 |
2.6496 |
146,572.6072 |
2.8086 |
2.5076 |
2.8088 |
2.5517 |
| 2022-04-05 |
2.8696 |
79,700.7943 |
2.9114 |
2.7926 |
2.9633 |
2.8316 |
| 2022-04-04 |
2.8861 |
78,860.5123 |
2.9382 |
2.7403 |
2.9947 |
2.9133 |
| 2022-04-03 |
2.9908 |
57,798.6844 |
2.9017 |
2.8239 |
3.0519 |
2.9960 |
| 2022-04-02 |
2.8892 |
127,191.1932 |
2.7995 |
2.7747 |
2.9594 |
2.8956 |
| 2022-04-01 |
2.6834 |
77,158.6718 |
2.6346 |
2.5568 |
2.8360 |
2.7974 |
| 2022-03-31 |
2.7620 |
142,076.3566 |
2.8067 |
2.6169 |
2.9382 |
2.6590 |
| 2022-03-30 |
2.8345 |
72,462.1555 |
2.8096 |
2.6746 |
2.9087 |
2.8622 |
| 2022-03-29 |
2.7531 |
151,335.4176 |
2.5729 |
2.5729 |
2.8948 |
2.7892 |
| 2022-03-28 |
2.6589 |
204,030.8368 |
2.6165 |
2.5606 |
2.7301 |
2.5606 |
| 2022-03-27 |
2.4832 |
95,239.4907 |
2.4137 |
2.3865 |
2.6527 |
2.6217 |
| 2022-03-26 |
2.3446 |
45,263.5362 |
2.2845 |
2.2746 |
2.3989 |
2.3708 |
| 2022-03-25 |
2.3668 |
58,136.5639 |
2.3839 |
2.2579 |
2.4308 |
2.2658 |
| 2022-03-24 |
2.3887 |
40,484.6371 |
2.3851 |
2.3274 |
2.4349 |
2.3768 |
| 2022-03-23 |
2.3377 |
41,862.6325 |
2.2661 |
2.2320 |
2.3914 |
2.3765 |
| 2022-03-22 |
2.2929 |
109,969.2168 |
2.1901 |
2.1746 |
2.3248 |
2.2720 |
| 2022-03-21 |
2.1517 |
74,864.2227 |
2.1449 |
2.1035 |
2.2393 |
2.2058 |
| 2022-03-20 |
2.1962 |
108,497.6858 |
2.2878 |
2.1177 |
2.3037 |
2.1561 |
| 2022-03-19 |
2.2742 |
95,231.6967 |
2.2443 |
2.2199 |
2.3250 |
2.2789 |
| 2022-03-18 |
2.1756 |
58,482.9099 |
2.1187 |
2.0736 |
2.2530 |
2.2224 |
| 2022-03-17 |
2.1313 |
50,458.2678 |
2.0959 |
2.0335 |
2.1837 |
2.1352 |
| 2022-03-16 |
1.9746 |
16,470.7570 |
1.9557 |
1.9012 |
2.0618 |
2.0411 |
| 2022-03-15 |
1.9167 |
57,574.1100 |
1.9554 |
1.8721 |
2.0026 |
1.9705 |
| 2022-03-14 |
1.9498 |
49,344.6285 |
1.9173 |
1.8947 |
1.9984 |
1.9241 |
| 2022-03-13 |
1.9984 |
24,833.3787 |
1.9760 |
1.8912 |
2.0347 |
1.9024 |
| 2022-03-12 |
2.0110 |
69,369.3477 |
1.9700 |
1.9641 |
2.0615 |
1.9771 |
| 2022-03-11 |
1.9866 |
56,081.7745 |
2.0435 |
1.9441 |
2.1048 |
1.9860 |
| 2022-03-10 |
2.0336 |
28,377.0342 |
2.1613 |
1.9522 |
2.1634 |
2.0187 |
| 2022-03-09 |
2.1586 |
21,397.0846 |
2.0303 |
2.0238 |
2.2116 |
2.1333 |
| 2022-03-08 |
2.0517 |
51,346.1206 |
1.9793 |
1.9685 |
2.1220 |
2.0299 |
| 2022-03-07 |
2.0331 |
30,192.6868 |
2.0589 |
1.9247 |
2.1347 |
1.9643 |
| 2022-03-06 |
2.1327 |
26,331.9842 |
2.2473 |
2.0777 |
2.2663 |
2.1282 |
| 2022-03-05 |
2.2323 |
19,716.3605 |
2.2507 |
2.1812 |
2.2809 |
2.2391 |
| 2022-03-04 |
2.3814 |
24,779.0180 |
2.5012 |
2.2543 |
2.5204 |
2.2543 |
| 2022-03-03 |
2.5933 |
40,217.0493 |
2.6433 |
2.4528 |
2.6684 |
2.5213 |
| 2022-03-02 |
2.5829 |
90,046.4570 |
2.5440 |
2.4566 |
2.7506 |
2.6844 |
| 2022-03-01 |
2.4901 |
98,814.2991 |
2.4399 |
2.4040 |
2.5988 |
2.5181 |
| 2022-02-28 |
2.3147 |
286,863.2172 |
2.1860 |
2.1195 |
2.4677 |
2.3558 |
| 2022-02-27 |
2.3127 |
78,838.7370 |
2.3903 |
2.1485 |
2.3903 |
2.2072 |
| 2022-02-26 |
2.3720 |
53,281.5191 |
2.3372 |
2.3067 |
2.4425 |
2.3592 |
| 2022-02-25 |
2.3054 |
360,281.0816 |
2.2449 |
2.1902 |
2.3886 |
2.3855 |
| 2022-02-24 |
2.1023 |
838,053.4354 |
2.2821 |
1.8925 |
2.3082 |
2.2128 |
| 2022-02-23 |
2.4149 |
817,232.1113 |
2.3967 |
2.2756 |
2.5186 |
2.2995 |
| 2022-02-22 |
2.3277 |
1,145,065.5584 |
2.3380 |
2.2236 |
2.4276 |
2.3992 |
| 2022-02-21 |
2.5713 |
752,214.3499 |
2.5472 |
2.3997 |
2.6907 |
2.4030 |
| 2022-02-20 |
2.6218 |
680,545.1587 |
2.8000 |
2.5126 |
2.8028 |
2.5453 |
| 2022-02-19 |
2.7973 |
494,528.7134 |
2.8064 |
2.7138 |
2.8692 |
2.7686 |