Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.7716 |
789,081.5141 |
0.8199 |
0.7245 |
0.8242 |
0.8075 |
| 2022-10-12 |
0.8251 |
119,758.5650 |
0.8191 |
0.8152 |
0.8329 |
0.8272 |
| 2022-10-11 |
0.8273 |
179,909.7475 |
0.8510 |
0.8083 |
0.8510 |
0.8168 |
| 2022-10-10 |
0.8700 |
203,435.1147 |
0.8818 |
0.8461 |
0.8917 |
0.8557 |
| 2022-10-09 |
0.8830 |
127,284.9514 |
0.8831 |
0.8754 |
0.8908 |
0.8784 |
| 2022-10-08 |
0.9000 |
194,842.0706 |
0.8962 |
0.8746 |
0.9117 |
0.8817 |
| 2022-10-07 |
0.8892 |
305,771.1315 |
0.8899 |
0.8708 |
0.9024 |
0.8926 |
| 2022-10-06 |
0.9187 |
794,410.2839 |
0.9061 |
0.8893 |
0.9370 |
0.8913 |
| 2022-10-05 |
0.8972 |
706,575.1642 |
0.9116 |
0.8749 |
0.9149 |
0.9024 |
| 2022-10-04 |
0.9066 |
435,136.7576 |
0.8975 |
0.8867 |
0.9188 |
0.9127 |
| 2022-10-03 |
0.8813 |
396,802.1193 |
0.8566 |
0.8466 |
0.9067 |
0.8931 |
| 2022-10-02 |
0.8815 |
217,897.4460 |
0.8914 |
0.8664 |
0.9070 |
0.8825 |
| 2022-10-01 |
0.9165 |
356,031.6990 |
0.9172 |
0.8841 |
0.9300 |
0.8914 |
| 2022-09-30 |
0.9283 |
514,318.5154 |
0.9275 |
0.9059 |
0.9455 |
0.9113 |
| 2022-09-29 |
0.9209 |
372,775.0727 |
0.9402 |
0.8981 |
0.9458 |
0.9268 |
| 2022-09-28 |
0.8999 |
397,056.3233 |
0.9139 |
0.8649 |
0.9379 |
0.9307 |
| 2022-09-27 |
0.9423 |
272,226.3797 |
0.9304 |
0.9049 |
0.9811 |
0.9157 |
| 2022-09-26 |
0.9062 |
350,065.7770 |
0.8883 |
0.8721 |
0.9349 |
0.9262 |
| 2022-09-25 |
0.9030 |
81,829.4633 |
0.9217 |
0.8780 |
0.9317 |
0.8862 |
| 2022-09-24 |
0.9339 |
82,233.8503 |
0.9442 |
0.9135 |
0.9516 |
0.9174 |
| 2022-09-23 |
0.9063 |
176,426.0058 |
0.9181 |
0.8691 |
0.9772 |
0.9485 |
| 2022-09-22 |
0.8885 |
198,495.6647 |
0.8613 |
0.8611 |
0.9307 |
0.9162 |
| 2022-09-21 |
0.9263 |
696,223.0452 |
0.9446 |
0.8377 |
0.9624 |
0.8617 |
| 2022-09-20 |
0.9672 |
344,159.9129 |
0.9819 |
0.9441 |
0.9865 |
0.9581 |
| 2022-09-19 |
0.9585 |
400,081.6022 |
0.9330 |
0.9023 |
0.9911 |
0.9825 |
| 2022-09-18 |
0.9854 |
177,966.5122 |
1.0841 |
0.9052 |
1.0873 |
0.9473 |
| 2022-09-17 |
1.0608 |
55,711.5970 |
1.0584 |
1.0449 |
1.0888 |
1.0779 |
| 2022-09-16 |
1.0475 |
150,126.2248 |
1.0535 |
1.0247 |
1.0758 |
1.0539 |
| 2022-09-15 |
1.0473 |
307,644.0562 |
1.0697 |
1.0191 |
1.0904 |
1.0521 |
| 2022-09-14 |
1.0830 |
177,207.9303 |
1.0509 |
1.0315 |
1.1288 |
1.0700 |
| 2022-09-13 |
1.0931 |
260,748.8783 |
1.1436 |
1.0510 |
1.1536 |
1.0665 |
| 2022-09-12 |
1.1638 |
126,350.5165 |
1.1806 |
1.1256 |
1.2051 |
1.1575 |
| 2022-09-11 |
1.2175 |
137,979.3516 |
1.2444 |
1.1765 |
1.2561 |
1.1886 |
| 2022-09-10 |
1.2007 |
111,907.3264 |
1.2052 |
1.1660 |
1.2794 |
1.2460 |
| 2022-09-09 |
1.1966 |
247,308.1701 |
1.1291 |
1.1267 |
1.2481 |
1.1995 |
| 2022-09-08 |
1.1340 |
155,032.3188 |
1.1686 |
1.1065 |
1.1762 |
1.1275 |
| 2022-09-07 |
1.0597 |
177,971.5010 |
1.0381 |
1.0147 |
1.1720 |
1.1619 |
| 2022-09-06 |
1.1367 |
290,588.3007 |
1.1545 |
1.0188 |
1.1993 |
1.0415 |
| 2022-09-05 |
1.0912 |
145,008.3702 |
1.0926 |
1.0602 |
1.1573 |
1.1573 |
| 2022-09-04 |
1.0778 |
186,077.8755 |
1.0731 |
1.0476 |
1.1023 |
1.0740 |
| 2022-09-03 |
1.0780 |
107,469.3454 |
1.0931 |
1.0597 |
1.1087 |
1.0711 |
| 2022-09-02 |
1.1344 |
132,886.0541 |
1.1553 |
1.0788 |
1.1826 |
1.0848 |
| 2022-09-01 |
1.1117 |
144,451.4853 |
1.1473 |
1.0620 |
1.1653 |
1.1564 |
| 2022-08-31 |
1.1525 |
164,816.9882 |
1.0643 |
1.0643 |
1.1847 |
1.1550 |
| 2022-08-30 |
1.0720 |
103,315.9418 |
1.0808 |
1.0228 |
1.1180 |
1.0758 |
| 2022-08-29 |
1.0344 |
73,899.1247 |
0.9914 |
0.9727 |
1.0782 |
1.0710 |
| 2022-08-28 |
1.0473 |
84,103.5372 |
1.0485 |
1.0178 |
1.0628 |
1.0329 |
| 2022-08-27 |
1.0457 |
78,204.3955 |
1.0534 |
1.0197 |
1.0669 |
1.0425 |
| 2022-08-26 |
1.1480 |
221,506.8874 |
1.1780 |
1.0472 |
1.2145 |
1.0563 |
| 2022-08-25 |
1.2040 |
154,565.6557 |
1.1792 |
1.1742 |
1.2374 |
1.1901 |