Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-15 |
0.5877 |
2,169,200.9530 |
0.5951 |
0.5511 |
0.6403 |
0.5605 |
| 2025-10-14 |
0.5843 |
1,914,816.1265 |
0.6298 |
0.5450 |
0.6389 |
0.5915 |
| 2025-10-13 |
0.5681 |
1,344,869.0613 |
0.5650 |
0.5516 |
0.6005 |
0.6005 |
| 2025-10-12 |
0.4985 |
2,685,384.7244 |
0.4817 |
0.4767 |
0.5612 |
0.5585 |
| 2025-10-11 |
0.4955 |
1,032,481.7777 |
0.4935 |
0.4792 |
0.5450 |
0.5113 |
| 2025-10-10 |
0.5903 |
1,442,663.5202 |
0.7324 |
0.2017 |
0.7562 |
0.5426 |
| 2025-10-09 |
0.7232 |
58,024.4339 |
0.7352 |
0.7068 |
0.7352 |
0.7193 |
| 2025-10-08 |
0.7373 |
44,536.8738 |
0.7431 |
0.7242 |
0.7646 |
0.7474 |
| 2025-10-07 |
0.7761 |
27,645.5953 |
0.7719 |
0.7504 |
0.8040 |
0.7691 |
| 2025-10-06 |
0.7829 |
5,258.0926 |
0.7750 |
0.7750 |
0.7954 |
0.7899 |
| 2025-10-05 |
0.7779 |
39,882.1301 |
0.7723 |
0.7716 |
0.7985 |
0.7716 |
| 2025-10-04 |
0.7729 |
86,627.7346 |
0.7777 |
0.7658 |
0.7878 |
0.7818 |
| 2025-10-03 |
0.7619 |
65,612.5973 |
0.7355 |
0.7355 |
0.7994 |
0.7869 |
| 2025-10-02 |
0.7427 |
59,902.7310 |
0.7360 |
0.7296 |
0.7560 |
0.7407 |
| 2025-10-01 |
0.7024 |
12,061.6837 |
0.6857 |
0.6857 |
0.7225 |
0.7134 |
| 2025-09-30 |
0.6710 |
10,961.2344 |
0.6838 |
0.6665 |
0.6838 |
0.6669 |
| 2025-09-29 |
0.6980 |
10,482.4893 |
0.7075 |
0.6801 |
0.7078 |
0.7008 |
| 2025-09-28 |
0.6573 |
9,131.8127 |
0.6677 |
0.6526 |
0.6677 |
0.6527 |
| 2025-09-27 |
0.6624 |
13,893.6071 |
0.6614 |
0.6552 |
0.6665 |
0.6665 |
| 2025-09-26 |
0.6520 |
6,634.1326 |
0.6516 |
0.6516 |
0.6524 |
0.6524 |
| 2025-09-25 |
0.6736 |
8,435.4538 |
0.6903 |
0.6454 |
0.6903 |
0.6454 |
| 2025-09-24 |
0.6951 |
25,494.8193 |
0.6722 |
0.6722 |
0.7147 |
0.7061 |
| 2025-09-23 |
0.6888 |
32,856.2878 |
0.6990 |
0.6772 |
0.6992 |
0.6873 |
| 2025-09-22 |
0.6840 |
723,979.4432 |
0.7642 |
0.6642 |
0.7642 |
0.6964 |
| 2025-09-21 |
0.7910 |
7,842.2067 |
0.8009 |
0.7848 |
0.8103 |
0.7878 |
| 2025-09-20 |
0.7795 |
2,905.6828 |
0.7822 |
0.7747 |
0.7841 |
0.7794 |
| 2025-09-19 |
0.8117 |
11,856.2958 |
0.8268 |
0.7839 |
0.8275 |
0.7839 |
| 2025-09-18 |
0.7979 |
207,103.8249 |
0.7701 |
0.7694 |
0.8099 |
0.7912 |
| 2025-09-17 |
0.7364 |
38,963.0646 |
0.7360 |
0.7226 |
0.7830 |
0.7822 |
| 2025-09-16 |
0.7419 |
2,608.1428 |
0.7462 |
0.7374 |
0.7470 |
0.7374 |
| 2025-09-15 |
0.7607 |
29,020.3285 |
0.7911 |
0.7384 |
0.7985 |
0.7489 |
| 2025-09-14 |
0.8189 |
2,603.9154 |
0.8173 |
0.8123 |
0.8208 |
0.8123 |
| 2025-09-13 |
0.8461 |
2,132.5392 |
0.8427 |
0.8392 |
0.8520 |
0.8392 |
| 2025-09-12 |
0.8296 |
10,881.6944 |
0.8299 |
0.8221 |
0.8414 |
0.8321 |
| 2025-09-11 |
0.7947 |
38,383.9884 |
0.7824 |
0.7824 |
0.8203 |
0.8203 |
| 2025-09-10 |
0.7915 |
19,742.0710 |
0.7746 |
0.7707 |
0.8060 |
0.7908 |
| 2025-09-09 |
0.7957 |
19,109.2609 |
0.7914 |
0.7742 |
0.8169 |
0.7742 |
| 2025-09-08 |
0.7785 |
24,852.1349 |
0.7676 |
0.7622 |
0.7860 |
0.7860 |
| 2025-09-07 |
0.7714 |
18,413.0760 |
0.7614 |
0.7614 |
0.7775 |
0.7729 |
| 2025-09-06 |
0.7630 |
28,107.4281 |
0.7627 |
0.7496 |
0.7849 |
0.7613 |
| 2025-09-05 |
0.7588 |
22,571.0512 |
0.7501 |
0.7397 |
0.7797 |
0.7626 |
| 2025-09-04 |
0.7838 |
7,123.3095 |
0.7886 |
0.7643 |
0.7948 |
0.7653 |
| 2025-09-03 |
0.7608 |
13,744.7305 |
0.7655 |
0.7575 |
0.7692 |
0.7690 |
| 2025-09-02 |
0.7549 |
51,165.0741 |
0.7419 |
0.7409 |
0.7681 |
0.7669 |
| 2025-09-01 |
0.7662 |
14,980.1788 |
0.7560 |
0.7472 |
0.7819 |
0.7547 |
| 2025-08-31 |
0.7817 |
6,070.1912 |
0.7866 |
0.7758 |
0.7904 |
0.7758 |
| 2025-08-30 |
0.7728 |
761.2632 |
0.7628 |
0.7593 |
0.7754 |
0.7754 |
| 2025-08-29 |
0.7692 |
10,321.8934 |
0.7933 |
0.7573 |
0.7933 |
0.7696 |
| 2025-08-28 |
0.8110 |
66,902.9269 |
0.8044 |
0.7933 |
0.8267 |
0.8041 |
| 2025-08-27 |
0.8201 |
21,478.2583 |
0.8084 |
0.8033 |
0.8335 |
0.8106 |