Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
1.1299 |
292,138.9012 |
1.1000 |
1.0664 |
1.1972 |
1.1875 |
| 2022-08-22 |
1.0308 |
464,413.9970 |
1.0259 |
0.9738 |
1.0899 |
1.0867 |
| 2022-08-21 |
1.0175 |
173,366.0829 |
0.9977 |
0.9879 |
1.0500 |
1.0339 |
| 2022-08-20 |
1.0546 |
227,357.0467 |
1.0510 |
0.9710 |
1.0925 |
0.9735 |
| 2022-08-19 |
1.0623 |
334,083.2057 |
1.1131 |
1.0100 |
1.1164 |
1.0440 |
| 2022-08-18 |
1.1820 |
211,371.2304 |
1.1823 |
1.1259 |
1.2209 |
1.1283 |
| 2022-08-17 |
1.2473 |
175,550.3416 |
1.2845 |
1.1672 |
1.3356 |
1.1760 |
| 2022-08-16 |
1.3159 |
75,220.7920 |
1.3350 |
1.2812 |
1.3440 |
1.2862 |
| 2022-08-15 |
1.3754 |
151,597.9768 |
1.3871 |
1.3268 |
1.4594 |
1.3414 |
| 2022-08-14 |
1.4334 |
105,101.4845 |
1.4341 |
1.3666 |
1.4920 |
1.3877 |
| 2022-08-13 |
1.4363 |
106,076.7951 |
1.4199 |
1.4087 |
1.4706 |
1.4297 |
| 2022-08-12 |
1.3724 |
115,948.7463 |
1.3597 |
1.3353 |
1.4153 |
1.4134 |
| 2022-08-11 |
1.4083 |
223,979.9991 |
1.3886 |
1.3682 |
1.4453 |
1.3692 |
| 2022-08-10 |
1.3198 |
162,020.3498 |
1.2894 |
1.2423 |
1.3922 |
1.3773 |
| 2022-08-09 |
1.3323 |
188,206.2792 |
1.4268 |
1.2414 |
1.4306 |
1.2987 |
| 2022-08-08 |
1.4505 |
179,934.2020 |
1.4030 |
1.3960 |
1.4949 |
1.4241 |
| 2022-08-07 |
1.3867 |
86,144.4211 |
1.3728 |
1.3516 |
1.4229 |
1.4183 |
| 2022-08-06 |
1.4192 |
89,978.4422 |
1.4410 |
1.3654 |
1.4507 |
1.3742 |
| 2022-08-05 |
1.3994 |
465,341.1168 |
1.3290 |
1.3199 |
1.4484 |
1.4151 |
| 2022-08-04 |
1.3470 |
201,737.0973 |
1.3316 |
1.2954 |
1.3957 |
1.3197 |
| 2022-08-03 |
1.3754 |
294,445.1128 |
1.3358 |
1.2815 |
1.4329 |
1.3748 |
| 2022-08-02 |
1.2970 |
330,090.6591 |
1.3052 |
1.2163 |
1.3856 |
1.3602 |
| 2022-08-01 |
1.3246 |
157,766.5852 |
1.3176 |
1.2689 |
1.3608 |
1.2903 |
| 2022-07-31 |
1.3884 |
230,206.7624 |
1.3590 |
1.3466 |
1.4301 |
1.3478 |
| 2022-07-30 |
1.4303 |
392,411.2928 |
1.4223 |
1.3767 |
1.4750 |
1.3878 |
| 2022-07-29 |
1.4845 |
648,372.7511 |
1.5442 |
1.4026 |
1.5791 |
1.4297 |
| 2022-07-28 |
1.4019 |
718,542.8725 |
1.3259 |
1.2470 |
1.5824 |
1.5235 |
| 2022-07-27 |
1.2087 |
453,315.2862 |
1.1683 |
1.1253 |
1.3215 |
1.3031 |
| 2022-07-26 |
1.1551 |
257,613.0400 |
1.1774 |
1.0936 |
1.1922 |
1.1209 |
| 2022-07-25 |
1.2918 |
281,018.2422 |
1.3727 |
1.1999 |
1.3910 |
1.2163 |
| 2022-07-24 |
1.3964 |
258,977.8394 |
1.3985 |
1.3598 |
1.4454 |
1.3803 |
| 2022-07-23 |
1.4075 |
336,364.1837 |
1.4328 |
1.3443 |
1.5021 |
1.3911 |
| 2022-07-22 |
1.4601 |
689,708.0075 |
1.4038 |
1.3797 |
1.5604 |
1.4533 |
| 2022-07-21 |
1.2832 |
728,258.5067 |
1.1563 |
1.1035 |
1.4033 |
1.3922 |
| 2022-07-20 |
1.2084 |
148,516.5380 |
1.2481 |
1.1346 |
1.2782 |
1.1594 |
| 2022-07-19 |
1.2877 |
214,691.3261 |
1.3416 |
1.2269 |
1.3851 |
1.2443 |
| 2022-07-18 |
1.1966 |
410,065.2101 |
1.0781 |
1.0752 |
1.2726 |
1.2599 |
| 2022-07-17 |
1.1491 |
104,544.0270 |
1.1754 |
1.0908 |
1.1835 |
1.0994 |
| 2022-07-16 |
1.1493 |
220,537.1412 |
1.1090 |
1.0856 |
1.1969 |
1.1683 |
| 2022-07-15 |
1.1476 |
188,878.2805 |
1.1677 |
1.1060 |
1.1835 |
1.1152 |
| 2022-07-14 |
1.0782 |
743,816.1371 |
1.0500 |
1.0030 |
1.1793 |
1.1516 |
| 2022-07-13 |
0.9599 |
608,309.5931 |
0.8758 |
0.8629 |
1.0496 |
1.0290 |
| 2022-07-12 |
0.8959 |
210,096.7543 |
0.8886 |
0.8723 |
0.9215 |
0.8875 |
| 2022-07-11 |
0.9172 |
338,540.9946 |
0.9540 |
0.8775 |
0.9540 |
0.8877 |
| 2022-07-10 |
0.9703 |
267,203.8884 |
1.0164 |
0.9488 |
1.0214 |
0.9521 |
| 2022-07-09 |
1.0281 |
184,720.0099 |
1.0078 |
1.0025 |
1.0571 |
1.0228 |
| 2022-07-08 |
1.0248 |
373,555.8707 |
1.0490 |
0.9836 |
1.0703 |
1.0158 |
| 2022-07-07 |
1.0151 |
527,370.7958 |
0.9615 |
0.9361 |
1.0838 |
1.0491 |
| 2022-07-06 |
0.9540 |
415,374.5843 |
0.9557 |
0.9177 |
1.0032 |
0.9584 |
| 2022-07-05 |
0.9106 |
365,554.8341 |
0.8667 |
0.8276 |
1.0078 |
0.9799 |