Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-03 |
0.7805 |
767,477.6522 |
0.7769 |
0.7500 |
0.8172 |
0.7982 |
| 2022-07-02 |
0.7527 |
423,016.1140 |
0.7465 |
0.7246 |
0.7943 |
0.7943 |
| 2022-07-01 |
0.7435 |
507,670.3394 |
0.6874 |
0.6649 |
0.8234 |
0.7551 |
| 2022-06-30 |
0.6776 |
312,966.8562 |
0.7105 |
0.6341 |
0.7159 |
0.6636 |
| 2022-06-29 |
0.7071 |
1,311,806.3822 |
0.6976 |
0.6844 |
0.7256 |
0.7256 |
| 2022-06-28 |
0.7342 |
175,616.9530 |
0.7360 |
0.7066 |
0.7747 |
0.7159 |
| 2022-06-27 |
0.7609 |
150,504.2886 |
0.7492 |
0.7220 |
0.7900 |
0.7343 |
| 2022-06-26 |
0.8144 |
110,039.5402 |
0.8189 |
0.7661 |
0.8499 |
0.7699 |
| 2022-06-25 |
0.8239 |
67,825.3153 |
0.8422 |
0.7815 |
0.8506 |
0.8205 |
| 2022-06-24 |
0.8253 |
126,022.8045 |
0.8307 |
0.7977 |
0.8710 |
0.8542 |
| 2022-06-23 |
0.7775 |
647,722.1417 |
0.6992 |
0.6932 |
0.8346 |
0.8328 |
| 2022-06-22 |
0.7176 |
606,302.1143 |
0.7194 |
0.6797 |
0.7833 |
0.6912 |
| 2022-06-21 |
0.7381 |
1,534,932.9857 |
0.7010 |
0.6876 |
0.7933 |
0.7227 |
| 2022-06-20 |
0.6702 |
1,727,723.2374 |
0.6466 |
0.6080 |
0.7347 |
0.6909 |
| 2022-06-19 |
0.6051 |
1,679,644.8029 |
0.5851 |
0.5530 |
0.6635 |
0.6449 |
| 2022-06-18 |
0.6013 |
1,235,910.2561 |
0.6613 |
0.5357 |
0.6757 |
0.5861 |
| 2022-06-17 |
0.6720 |
509,911.4733 |
0.6651 |
0.6500 |
0.6968 |
0.6565 |
| 2022-06-16 |
0.7090 |
1,464,949.2334 |
0.7689 |
0.6574 |
0.7888 |
0.6755 |
| 2022-06-15 |
0.6825 |
1,549,022.1269 |
0.7304 |
0.6060 |
0.7723 |
0.7618 |
| 2022-06-14 |
0.7098 |
1,679,622.6252 |
0.7187 |
0.6390 |
0.7465 |
0.7337 |
| 2022-06-13 |
0.7146 |
751,404.0106 |
0.8644 |
0.6277 |
0.8735 |
0.6985 |
| 2022-06-12 |
0.9135 |
515,802.2887 |
0.9102 |
0.8418 |
0.9576 |
0.8925 |
| 2022-06-11 |
0.9754 |
288,988.7881 |
1.0273 |
0.8827 |
1.0601 |
0.9058 |
| 2022-06-10 |
1.1044 |
145,827.2197 |
1.1469 |
1.0144 |
1.1657 |
1.0255 |
| 2022-06-09 |
1.1584 |
201,464.7666 |
1.1586 |
1.1311 |
1.1798 |
1.1504 |
| 2022-06-08 |
1.1829 |
318,003.5758 |
1.1887 |
1.1361 |
1.2153 |
1.1599 |
| 2022-06-07 |
1.1991 |
190,710.2939 |
1.2868 |
1.1585 |
1.2868 |
1.1899 |
| 2022-06-06 |
1.2894 |
183,903.1835 |
1.2137 |
1.2063 |
1.3305 |
1.2850 |
| 2022-06-05 |
1.1923 |
46,302.5177 |
1.1798 |
1.1486 |
1.2435 |
1.2210 |
| 2022-06-04 |
1.1715 |
78,557.5037 |
1.1726 |
1.1478 |
1.1889 |
1.1727 |
| 2022-06-03 |
1.2168 |
207,756.8411 |
1.2559 |
1.1640 |
1.2686 |
1.1714 |
| 2022-06-02 |
1.2367 |
334,912.8830 |
1.2671 |
1.2017 |
1.2671 |
1.2477 |
| 2022-06-01 |
1.3662 |
96,083.6201 |
1.3812 |
1.2303 |
1.4332 |
1.2595 |
| 2022-05-31 |
1.3914 |
288,284.5528 |
1.3861 |
1.3197 |
1.4643 |
1.3872 |
| 2022-05-30 |
1.3164 |
139,181.2309 |
1.2548 |
1.2352 |
1.3974 |
1.3870 |
| 2022-05-29 |
1.2083 |
24,375.4720 |
1.2182 |
1.1758 |
1.2511 |
1.2483 |
| 2022-05-28 |
1.2352 |
73,916.1684 |
1.1723 |
1.1650 |
1.2929 |
1.2271 |
| 2022-05-27 |
1.1676 |
60,856.3127 |
1.2084 |
1.1093 |
1.2228 |
1.1863 |
| 2022-05-26 |
1.1607 |
385,659.4278 |
1.2336 |
1.0859 |
1.2601 |
1.2305 |
| 2022-05-25 |
1.2486 |
124,397.7665 |
1.2568 |
1.2026 |
1.2820 |
1.2489 |
| 2022-05-24 |
1.2413 |
288,312.3031 |
1.2968 |
1.1819 |
1.3035 |
1.2529 |
| 2022-05-23 |
1.3240 |
428,677.5862 |
1.2695 |
1.2450 |
1.4164 |
1.2816 |
| 2022-05-22 |
1.2179 |
252,766.3605 |
1.2121 |
1.1894 |
1.2622 |
1.2361 |
| 2022-05-21 |
1.1672 |
261,673.8893 |
1.1296 |
1.1071 |
1.2382 |
1.2131 |
| 2022-05-20 |
1.1185 |
990,125.4974 |
1.0785 |
1.0637 |
1.1815 |
1.1650 |
| 2022-05-19 |
1.1472 |
3,069,087.3563 |
1.2312 |
0.9893 |
1.2708 |
1.0855 |
| 2022-05-18 |
1.2937 |
1,241,149.7240 |
1.3923 |
1.2038 |
1.4206 |
1.2663 |
| 2022-05-17 |
1.3578 |
910,523.5546 |
1.3646 |
1.2955 |
1.4629 |
1.3882 |
| 2022-05-16 |
1.3854 |
1,349,173.7439 |
1.5092 |
1.3151 |
1.5092 |
1.3795 |
| 2022-05-15 |
1.4111 |
1,050,116.5912 |
1.4150 |
1.3630 |
1.5044 |
1.5012 |