Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.3812 |
22,883.2645 |
0.3756 |
0.3751 |
0.3859 |
0.3813 |
| 2025-12-14 |
0.3818 |
53,326.6130 |
0.3986 |
0.3720 |
0.3986 |
0.3729 |
| 2025-12-13 |
0.4005 |
69,440.5738 |
0.3945 |
0.3908 |
0.4080 |
0.3998 |
| 2025-12-12 |
0.4010 |
38,183.1285 |
0.3949 |
0.3893 |
0.4100 |
0.3959 |
| 2025-12-11 |
0.3911 |
37,433.7182 |
0.4059 |
0.3836 |
0.4079 |
0.3839 |
| 2025-12-10 |
0.4109 |
93,994.7112 |
0.4118 |
0.4022 |
0.4305 |
0.4237 |
| 2025-12-09 |
0.3985 |
44,134.4462 |
0.3924 |
0.3849 |
0.4237 |
0.4209 |
| 2025-12-08 |
0.3890 |
9,555.2539 |
0.3818 |
0.3799 |
0.3969 |
0.3958 |
| 2025-12-07 |
0.3841 |
184,019.0951 |
0.3837 |
0.3706 |
0.3999 |
0.3993 |
| 2025-12-06 |
0.3861 |
69,498.6395 |
0.3878 |
0.3804 |
0.3919 |
0.3868 |
| 2025-12-05 |
0.3987 |
84,557.8657 |
0.4058 |
0.3778 |
0.4152 |
0.3888 |
| 2025-12-04 |
0.4203 |
251,483.0766 |
0.4216 |
0.4068 |
0.4311 |
0.4118 |
| 2025-12-03 |
0.3912 |
478,681.7772 |
0.8044 |
0.3777 |
0.8044 |
0.4091 |
| 2025-12-02 |
0.3984 |
491,133.9703 |
0.3872 |
0.3747 |
0.4120 |
0.3913 |
| 2025-12-01 |
0.3893 |
1,181,844.7270 |
0.4130 |
0.3741 |
0.4146 |
0.3793 |
| 2025-11-30 |
0.4219 |
1,379,764.8468 |
0.4204 |
0.4175 |
0.4301 |
0.4245 |
| 2025-11-29 |
0.4251 |
270,983.2276 |
0.4277 |
0.4209 |
0.4311 |
0.4300 |
| 2025-11-28 |
0.4381 |
26,926.9887 |
0.4393 |
0.4270 |
0.4497 |
0.4280 |
| 2025-11-27 |
0.4388 |
15,284.6893 |
0.4407 |
0.4288 |
0.4452 |
0.4360 |
| 2025-11-26 |
0.4232 |
36,825.6782 |
0.4165 |
0.4040 |
0.4403 |
0.4366 |
| 2025-11-25 |
0.4095 |
39,360.7318 |
0.4102 |
0.4010 |
0.4277 |
0.4186 |
| 2025-11-24 |
0.3879 |
25,421.4441 |
0.3831 |
0.3783 |
0.3967 |
0.3914 |
| 2025-11-23 |
0.3773 |
31,053.1631 |
0.3710 |
0.3710 |
0.3850 |
0.3777 |
| 2025-11-22 |
0.3739 |
60,985.0387 |
0.3801 |
0.3633 |
0.3843 |
0.3700 |
| 2025-11-21 |
0.3951 |
42,545.0122 |
0.4113 |
0.3640 |
0.4195 |
0.3806 |
| 2025-11-20 |
0.4340 |
18,312.2681 |
0.4300 |
0.4276 |
0.4477 |
0.4436 |
| 2025-11-19 |
0.4252 |
46,706.1205 |
0.6743 |
0.4087 |
0.6743 |
0.4287 |
| 2025-11-18 |
0.4196 |
92,720.0137 |
0.4059 |
0.4004 |
0.4405 |
0.4334 |
| 2025-11-17 |
0.4207 |
231,273.8869 |
0.4222 |
0.3995 |
0.4401 |
0.4060 |
| 2025-11-16 |
0.4293 |
85,508.7508 |
0.4306 |
0.4096 |
0.4442 |
0.4146 |
| 2025-11-15 |
0.4426 |
44,939.9405 |
0.4292 |
0.4292 |
0.4517 |
0.4431 |
| 2025-11-14 |
0.4410 |
75,281.6990 |
0.4599 |
0.4216 |
0.4632 |
0.4484 |
| 2025-11-13 |
0.4667 |
32,246.3095 |
0.4511 |
0.4505 |
0.4773 |
0.4675 |
| 2025-11-12 |
0.4689 |
44,913.8228 |
0.4682 |
0.4452 |
0.4896 |
0.4541 |
| 2025-11-11 |
0.5081 |
22,292.9936 |
0.5225 |
0.4923 |
0.5368 |
0.4933 |
| 2025-11-10 |
0.4940 |
72,154.7908 |
0.4798 |
0.4754 |
0.5051 |
0.4871 |
| 2025-11-09 |
0.4741 |
22,123.6413 |
0.4089 |
0.4089 |
0.4832 |
0.4685 |
| 2025-11-08 |
0.4778 |
56,169.2994 |
0.4850 |
0.4647 |
0.4928 |
0.4750 |
| 2025-11-07 |
0.4296 |
144,394.1108 |
0.4230 |
0.4210 |
0.4454 |
0.4339 |
| 2025-11-06 |
0.4265 |
69,751.6764 |
0.4382 |
0.4205 |
0.4382 |
0.4213 |
| 2025-11-05 |
0.4243 |
216,793.6860 |
0.4253 |
0.4131 |
0.4405 |
0.4395 |
| 2025-11-04 |
0.4244 |
399,258.7442 |
0.4289 |
0.4129 |
0.4379 |
0.4129 |
| 2025-11-03 |
0.4458 |
26,770.9948 |
0.4725 |
0.4364 |
0.4725 |
0.4429 |
| 2025-11-02 |
0.4777 |
15,141.1653 |
0.4747 |
0.4737 |
0.4823 |
0.4737 |
| 2025-11-01 |
0.4816 |
51,014.1101 |
0.4799 |
0.4780 |
0.4875 |
0.4799 |
| 2025-10-31 |
0.4966 |
19,281.8234 |
0.5018 |
0.4884 |
0.5024 |
0.4919 |
| 2025-10-30 |
0.5020 |
81,373.9740 |
0.5258 |
0.4773 |
0.5382 |
0.4873 |
| 2025-10-29 |
0.5345 |
19,806.7070 |
0.5354 |
0.5222 |
0.5428 |
0.5428 |
| 2025-10-28 |
0.5607 |
16,333.5022 |
0.5601 |
0.5582 |
0.5631 |
0.5589 |
| 2025-10-27 |
0.5809 |
49,637.6954 |
0.5810 |
0.5603 |
0.5901 |
0.5760 |