Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.5132 |
134,374.0733 |
0.5103 |
0.4992 |
0.5254 |
0.5111 |
| 2025-02-08 |
0.4933 |
219,972.5544 |
0.4768 |
0.4738 |
0.5186 |
0.5140 |
| 2025-02-07 |
0.4930 |
425,619.8154 |
0.4699 |
0.4528 |
0.5213 |
0.4559 |
| 2025-02-06 |
0.4987 |
144,313.0777 |
0.5130 |
0.4673 |
0.5313 |
0.4703 |
| 2025-02-05 |
0.5269 |
141,079.1119 |
0.5242 |
0.5092 |
0.5430 |
0.5177 |
| 2025-02-04 |
0.5277 |
283,148.0826 |
0.5753 |
0.4980 |
0.5802 |
0.5365 |
| 2025-02-03 |
0.4732 |
544,772.3014 |
0.5556 |
0.2472 |
0.6706 |
0.5558 |
| 2025-02-02 |
0.6205 |
458,026.6605 |
0.6849 |
0.5279 |
0.7109 |
0.5279 |
| 2025-02-01 |
0.7478 |
119,018.7413 |
0.7812 |
0.6903 |
0.7877 |
0.6909 |
| 2025-01-31 |
0.7947 |
85,009.2594 |
0.7861 |
0.7623 |
0.8257 |
0.7825 |
| 2025-01-30 |
0.7666 |
183,128.4869 |
0.7002 |
0.6939 |
0.8050 |
0.7897 |
| 2025-01-29 |
0.7020 |
164,101.6364 |
0.6765 |
0.6685 |
0.7467 |
0.7341 |
| 2025-01-28 |
0.7217 |
120,499.6074 |
0.7415 |
0.6935 |
0.7525 |
0.6993 |
| 2025-01-27 |
0.6992 |
294,016.1197 |
0.7679 |
0.6803 |
0.7752 |
0.7422 |
| 2025-01-26 |
0.8137 |
67,261.8077 |
0.7971 |
0.7946 |
0.8321 |
0.8003 |
| 2025-01-25 |
0.8099 |
154,459.4161 |
0.7957 |
0.7718 |
0.8369 |
0.8070 |
| 2025-01-24 |
0.8279 |
175,461.8766 |
1.0128 |
0.7570 |
1.0128 |
0.8359 |
| 2025-01-23 |
0.7740 |
67,142.9843 |
0.7879 |
0.7490 |
0.8138 |
0.7952 |
| 2025-01-22 |
0.8284 |
72,978.9603 |
0.8569 |
0.7990 |
0.8662 |
0.8050 |
| 2025-01-21 |
0.8402 |
128,411.0941 |
0.8496 |
0.8171 |
0.8751 |
0.8493 |
| 2025-01-20 |
0.8574 |
170,385.2721 |
0.8073 |
0.7839 |
0.9410 |
0.8545 |
| 2025-01-19 |
0.9239 |
99,984.8719 |
0.9165 |
0.8440 |
0.9753 |
0.9090 |
| 2025-01-18 |
0.9564 |
60,344.6015 |
1.0471 |
0.8926 |
1.0585 |
0.9055 |
| 2025-01-17 |
0.9734 |
16,246.2101 |
0.9325 |
0.9325 |
0.9918 |
0.9744 |
| 2025-01-16 |
0.9634 |
78,097.1891 |
0.9643 |
0.9244 |
0.9783 |
0.9319 |
| 2025-01-15 |
0.8689 |
63,562.9415 |
0.8634 |
0.8383 |
0.9258 |
0.9162 |
| 2025-01-14 |
0.8296 |
21,047.4850 |
0.8078 |
0.8066 |
0.8558 |
0.8476 |
| 2025-01-13 |
0.7706 |
22,256.1058 |
0.8231 |
0.7300 |
0.8460 |
0.7611 |
| 2025-01-12 |
0.8384 |
11,147.9974 |
0.8481 |
0.8054 |
0.8488 |
0.8134 |
| 2025-01-11 |
0.8129 |
9,565.8158 |
0.8289 |
0.7987 |
0.8648 |
0.8554 |
| 2025-01-10 |
0.8226 |
26,036.1880 |
0.8193 |
0.8001 |
0.8580 |
0.8371 |
| 2025-01-09 |
0.8445 |
37,444.6300 |
0.8621 |
0.7911 |
0.8844 |
0.8126 |
| 2025-01-08 |
0.8583 |
110,903.8830 |
0.8995 |
0.7860 |
0.9060 |
0.8610 |
| 2025-01-07 |
0.9479 |
59,471.2913 |
0.9898 |
0.8979 |
1.0013 |
0.8987 |
| 2025-01-06 |
1.0185 |
35,614.5242 |
1.0327 |
0.9773 |
1.0557 |
1.0018 |
| 2025-01-05 |
1.0348 |
42,379.0358 |
1.0487 |
1.0221 |
1.0511 |
1.0273 |
| 2025-01-04 |
1.0608 |
13,605.5561 |
1.0799 |
1.0477 |
1.1029 |
1.0527 |
| 2025-01-03 |
1.0584 |
27,971.9361 |
1.0064 |
0.9759 |
1.1078 |
1.0920 |
| 2025-01-02 |
1.0059 |
61,520.3742 |
0.9660 |
0.9604 |
1.0381 |
1.0325 |
| 2025-01-01 |
0.8982 |
78,908.6256 |
0.9017 |
0.8652 |
0.9506 |
0.9422 |
| 2024-12-31 |
0.9212 |
48,051.2789 |
0.9309 |
0.8978 |
0.9473 |
0.9302 |
| 2024-12-30 |
0.9624 |
131,012.7604 |
0.9500 |
0.9003 |
0.9931 |
0.9466 |
| 2024-12-29 |
1.0092 |
44,881.5536 |
1.0218 |
0.9553 |
1.0286 |
0.9553 |
| 2024-12-28 |
0.9505 |
140,605.1472 |
0.9003 |
0.8866 |
1.0013 |
0.9873 |
| 2024-12-27 |
0.9478 |
92,129.3321 |
0.9533 |
0.9087 |
1.0095 |
0.9328 |
| 2024-12-26 |
0.9547 |
51,650.2310 |
1.0221 |
0.8955 |
1.0258 |
0.9111 |
| 2024-12-25 |
1.0354 |
79,150.6361 |
1.0157 |
1.0130 |
1.0609 |
1.0343 |
| 2024-12-24 |
0.9618 |
109,103.9279 |
0.9446 |
0.9088 |
1.0604 |
1.0376 |
| 2024-12-23 |
0.8409 |
259,550.0787 |
0.8184 |
0.8014 |
0.8922 |
0.8505 |
| 2024-12-22 |
0.7933 |
81,218.6067 |
0.7872 |
0.7632 |
0.8423 |
0.8291 |