Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-14 |
1.3317 |
1,291,241.5074 |
1.3176 |
1.2485 |
1.3961 |
1.3599 |
| 2022-05-13 |
1.4356 |
1,246,312.8758 |
1.3047 |
1.2814 |
1.5956 |
1.3093 |
| 2022-05-12 |
1.2996 |
1,359,562.7685 |
1.5129 |
1.0897 |
1.5898 |
1.2904 |
| 2022-05-11 |
1.7551 |
1,796,981.2281 |
1.9762 |
1.3838 |
2.0271 |
1.4891 |
| 2022-05-10 |
2.0274 |
1,115,610.8813 |
1.9067 |
1.8586 |
2.1508 |
1.9769 |
| 2022-05-09 |
2.1170 |
828,618.9393 |
2.3475 |
1.9741 |
2.3857 |
2.0190 |
| 2022-05-08 |
2.3235 |
687,407.7571 |
2.2253 |
2.1780 |
2.4569 |
2.4084 |
| 2022-05-07 |
2.2985 |
603,121.0891 |
2.2930 |
2.1792 |
2.3701 |
2.2371 |
| 2022-05-06 |
2.3636 |
651,152.0805 |
2.4602 |
2.1850 |
2.5161 |
2.3055 |
| 2022-05-05 |
2.5017 |
1,010,302.9750 |
2.5977 |
2.2730 |
2.6670 |
2.4604 |
| 2022-05-04 |
2.3670 |
986,619.9538 |
2.1592 |
2.1431 |
2.6454 |
2.6068 |
| 2022-05-03 |
2.1409 |
589,961.7840 |
2.0977 |
2.0366 |
2.2144 |
2.1531 |
| 2022-05-02 |
2.0715 |
632,406.7287 |
2.0684 |
1.9878 |
2.1382 |
2.1223 |
| 2022-05-01 |
2.0236 |
561,236.4566 |
1.9950 |
1.9511 |
2.0859 |
2.0088 |
| 2022-04-30 |
2.2028 |
313,302.6435 |
2.2317 |
2.1330 |
2.2497 |
2.1404 |
| 2022-04-29 |
2.2535 |
301,447.8739 |
2.3921 |
2.2026 |
2.4267 |
2.2317 |
| 2022-04-28 |
2.4838 |
81,572.1790 |
2.4864 |
2.3720 |
2.5483 |
2.3896 |
| 2022-04-27 |
2.4534 |
34,297.6780 |
2.3631 |
2.3557 |
2.5463 |
2.4853 |
| 2022-04-26 |
2.5953 |
64,313.1563 |
2.7446 |
2.3900 |
2.7698 |
2.4009 |
| 2022-04-25 |
2.6109 |
131,096.4355 |
2.6953 |
2.4848 |
2.7687 |
2.7357 |
| 2022-04-24 |
2.6602 |
172,221.3932 |
2.6662 |
2.5876 |
2.7751 |
2.7006 |
| 2022-04-23 |
2.5691 |
298,889.3718 |
2.4802 |
2.4633 |
2.7279 |
2.6697 |
| 2022-04-22 |
2.4453 |
469,376.9545 |
2.1925 |
2.1878 |
2.5885 |
2.5220 |
| 2022-04-21 |
2.2905 |
83,977.8875 |
2.3254 |
2.1693 |
2.4064 |
2.1993 |
| 2022-04-20 |
2.3255 |
87,355.3400 |
2.3049 |
2.2588 |
2.4161 |
2.3277 |
| 2022-04-19 |
2.2849 |
59,462.4781 |
2.1893 |
2.1583 |
2.3505 |
2.2934 |
| 2022-04-18 |
2.1048 |
102,874.9900 |
2.1940 |
2.0485 |
2.1940 |
2.1725 |
| 2022-04-17 |
2.2870 |
42,027.3149 |
2.2385 |
2.2129 |
2.3473 |
2.2749 |
| 2022-04-16 |
2.2259 |
29,477.3184 |
2.2261 |
2.1860 |
2.2573 |
2.2360 |
| 2022-04-15 |
2.2175 |
8,278.8058 |
2.2262 |
2.1815 |
2.2698 |
2.2188 |
| 2022-04-14 |
2.2755 |
25,420.4595 |
2.2981 |
2.1987 |
2.3262 |
2.2281 |
| 2022-04-13 |
2.2581 |
12,103.6821 |
2.2224 |
2.1784 |
2.2937 |
2.2722 |
| 2022-04-12 |
2.2452 |
46,737.3315 |
2.1689 |
2.1509 |
2.2859 |
2.2195 |
| 2022-04-11 |
2.2918 |
90,113.4523 |
2.3965 |
2.1536 |
2.4457 |
2.1807 |
| 2022-04-10 |
2.4574 |
60,082.7384 |
2.4786 |
2.4203 |
2.5227 |
2.4880 |
| 2022-04-09 |
2.3910 |
49,033.3355 |
2.3383 |
2.3051 |
2.4844 |
2.4727 |
| 2022-04-08 |
2.4653 |
107,712.8742 |
2.5352 |
2.3492 |
2.5818 |
2.3584 |
| 2022-04-07 |
2.4969 |
130,263.1153 |
2.4989 |
2.4361 |
2.5666 |
2.5089 |
| 2022-04-06 |
2.6496 |
146,572.6072 |
2.8086 |
2.5076 |
2.8088 |
2.5517 |
| 2022-04-05 |
2.8696 |
79,700.7943 |
2.9114 |
2.7926 |
2.9633 |
2.8316 |
| 2022-04-04 |
2.8861 |
78,860.5123 |
2.9382 |
2.7403 |
2.9947 |
2.9133 |
| 2022-04-03 |
2.9908 |
57,798.6844 |
2.9017 |
2.8239 |
3.0519 |
2.9960 |
| 2022-04-02 |
2.8892 |
127,191.1932 |
2.7995 |
2.7747 |
2.9594 |
2.8956 |
| 2022-04-01 |
2.6834 |
77,158.6718 |
2.6346 |
2.5568 |
2.8360 |
2.7974 |
| 2022-03-31 |
2.7620 |
142,076.3566 |
2.8067 |
2.6169 |
2.9382 |
2.6590 |
| 2022-03-30 |
2.8345 |
72,462.1555 |
2.8096 |
2.6746 |
2.9087 |
2.8622 |
| 2022-03-29 |
2.7531 |
151,335.4176 |
2.5729 |
2.5729 |
2.8948 |
2.7892 |
| 2022-03-28 |
2.6589 |
204,030.8368 |
2.6165 |
2.5606 |
2.7301 |
2.5606 |
| 2022-03-27 |
2.4832 |
95,239.4907 |
2.4137 |
2.3865 |
2.6527 |
2.6217 |
| 2022-03-26 |
2.3446 |
45,263.5362 |
2.2845 |
2.2746 |
2.3989 |
2.3708 |