Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-01 |
0.8927 |
249,775.2006 |
0.9068 |
0.8737 |
0.9136 |
0.8780 |
| 2023-04-30 |
0.9216 |
325,479.6396 |
0.9315 |
0.9002 |
0.9467 |
0.9125 |
| 2023-04-29 |
0.9327 |
269,077.7970 |
0.9238 |
0.9209 |
0.9427 |
0.9338 |
| 2023-04-28 |
0.9269 |
272,168.2311 |
0.9452 |
0.9149 |
0.9478 |
0.9217 |
| 2023-04-27 |
0.9352 |
393,859.3045 |
0.9187 |
0.9149 |
0.9572 |
0.9508 |
| 2023-04-26 |
0.9386 |
250,509.9172 |
0.9395 |
0.8812 |
0.9757 |
0.9167 |
| 2023-04-25 |
0.9119 |
269,205.6960 |
0.9260 |
0.8950 |
0.9368 |
0.9368 |
| 2023-04-24 |
0.9342 |
366,279.7120 |
0.9434 |
0.9137 |
0.9644 |
0.9293 |
| 2023-04-23 |
0.9476 |
341,647.0013 |
0.9368 |
0.9219 |
0.9803 |
0.9342 |
| 2023-04-22 |
0.9252 |
193,810.7941 |
0.9216 |
0.9140 |
0.9369 |
0.9344 |
| 2023-04-21 |
0.9391 |
177,571.0142 |
0.9425 |
0.9033 |
0.9576 |
0.9136 |
| 2023-04-20 |
0.9585 |
136,797.4411 |
0.9539 |
0.9362 |
0.9779 |
0.9513 |
| 2023-04-19 |
0.9862 |
221,910.3917 |
1.0712 |
0.9385 |
1.0745 |
0.9485 |
| 2023-04-18 |
1.0804 |
113,973.2559 |
1.0509 |
1.0382 |
1.1116 |
1.0688 |
| 2023-04-17 |
1.0692 |
97,895.2736 |
1.1042 |
1.0477 |
1.1046 |
1.0508 |
| 2023-04-16 |
1.0820 |
108,514.9737 |
1.0921 |
1.0657 |
1.1108 |
1.1106 |
| 2023-04-15 |
1.0909 |
139,159.3310 |
1.0893 |
1.0757 |
1.1049 |
1.0921 |
| 2023-04-14 |
1.0960 |
193,646.1957 |
1.0660 |
1.0653 |
1.1122 |
1.0929 |
| 2023-04-13 |
1.0502 |
122,829.4134 |
1.0288 |
1.0145 |
1.0733 |
1.0656 |
| 2023-04-12 |
1.0086 |
185,251.3444 |
1.0182 |
0.9776 |
1.0457 |
1.0278 |
| 2023-04-11 |
1.0317 |
189,611.1586 |
1.0269 |
1.0144 |
1.0453 |
1.0189 |
| 2023-04-10 |
1.0050 |
205,130.2395 |
1.0145 |
0.9910 |
1.0237 |
1.0187 |
| 2023-04-09 |
1.0157 |
248,800.1371 |
1.0222 |
0.9861 |
1.0376 |
1.0168 |
| 2023-04-08 |
1.0219 |
306,014.3263 |
1.0192 |
1.0034 |
1.0452 |
1.0264 |
| 2023-04-07 |
1.0113 |
276,876.4409 |
1.0099 |
0.9948 |
1.0269 |
1.0095 |
| 2023-04-06 |
1.0021 |
191,893.1917 |
1.0025 |
0.9858 |
1.0162 |
1.0080 |
| 2023-04-05 |
1.0095 |
232,805.9705 |
0.9954 |
0.9853 |
1.0348 |
1.0023 |
| 2023-04-04 |
0.9680 |
269,323.3228 |
0.9242 |
0.9115 |
1.0086 |
1.0026 |
| 2023-04-03 |
0.9140 |
314,387.3342 |
0.9063 |
0.8803 |
0.9350 |
0.9244 |
| 2023-04-02 |
0.9103 |
103,737.9857 |
0.9241 |
0.8908 |
0.9256 |
0.8962 |
| 2023-04-01 |
0.9274 |
117,948.8171 |
0.9357 |
0.9157 |
0.9474 |
0.9231 |
| 2023-03-31 |
0.9253 |
257,811.3337 |
0.9226 |
0.9056 |
0.9519 |
0.9406 |
| 2023-03-30 |
0.9322 |
476,817.2274 |
0.9408 |
0.9099 |
0.9619 |
0.9154 |
| 2023-03-29 |
0.9478 |
590,780.7348 |
0.9201 |
0.9174 |
0.9664 |
0.9465 |
| 2023-03-28 |
0.8959 |
598,805.2007 |
0.8893 |
0.8784 |
0.9293 |
0.9182 |
| 2023-03-27 |
0.9049 |
520,738.6150 |
0.9317 |
0.8700 |
0.9364 |
0.8900 |
| 2023-03-26 |
0.9275 |
372,380.5740 |
0.9163 |
0.9140 |
0.9445 |
0.9337 |
| 2023-03-25 |
0.9145 |
535,610.0508 |
0.9058 |
0.8973 |
0.9356 |
0.9081 |
| 2023-03-24 |
0.9279 |
510,386.3024 |
0.9687 |
0.8927 |
0.9711 |
0.9097 |
| 2023-03-23 |
0.9587 |
243,595.4648 |
0.9413 |
0.9329 |
0.9886 |
0.9698 |
| 2023-03-22 |
0.9772 |
286,825.9334 |
0.9965 |
0.9198 |
1.0079 |
0.9395 |
| 2023-03-21 |
0.9720 |
400,795.4284 |
0.9618 |
0.9360 |
1.0101 |
0.9866 |
| 2023-03-20 |
0.9928 |
357,722.3095 |
1.0181 |
0.9584 |
1.0232 |
0.9748 |
| 2023-03-19 |
1.0297 |
533,660.5773 |
0.9893 |
0.9881 |
1.0662 |
1.0332 |
| 2023-03-18 |
1.0204 |
604,852.4240 |
1.0020 |
0.9827 |
1.0480 |
0.9950 |
| 2023-03-17 |
0.9436 |
386,562.7579 |
0.9112 |
0.8986 |
0.9666 |
0.9634 |
| 2023-03-16 |
0.9022 |
410,553.1696 |
0.8901 |
0.8749 |
0.9217 |
0.9063 |
| 2023-03-15 |
0.9432 |
545,339.4326 |
0.9880 |
0.8612 |
1.0141 |
0.8873 |
| 2023-03-14 |
1.0047 |
513,842.8614 |
0.9772 |
0.9501 |
1.0462 |
0.9861 |
| 2023-03-13 |
0.9621 |
499,321.0877 |
0.9496 |
0.9085 |
1.0124 |
0.9873 |