Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
0.6070 |
93,416.3113 |
0.6119 |
0.5955 |
0.6178 |
0.5983 |
| 2025-04-19 |
0.6148 |
135,975.9674 |
0.5959 |
0.5938 |
0.6252 |
0.6184 |
| 2025-04-18 |
0.5915 |
108,404.1772 |
0.6349 |
0.5777 |
0.6349 |
0.6012 |
| 2025-04-17 |
0.6134 |
134,493.5980 |
0.6232 |
0.5945 |
0.6392 |
0.6093 |
| 2025-04-16 |
0.6189 |
396,774.8149 |
0.5780 |
0.5779 |
0.6648 |
0.6518 |
| 2025-04-15 |
0.5911 |
172,317.0256 |
0.5865 |
0.5710 |
0.6099 |
0.5926 |
| 2025-04-14 |
0.6065 |
214,948.3826 |
0.5962 |
0.5895 |
0.6251 |
0.5967 |
| 2025-04-13 |
0.6165 |
144,278.3839 |
0.6257 |
0.5999 |
0.6382 |
0.6149 |
| 2025-04-12 |
0.6260 |
289,794.1207 |
0.6049 |
0.5941 |
0.6520 |
0.6241 |
| 2025-04-11 |
0.6026 |
644,128.1197 |
0.5593 |
0.5549 |
0.6331 |
0.6100 |
| 2025-04-10 |
0.5099 |
432,352.9515 |
0.5218 |
0.4959 |
0.5272 |
0.5195 |
| 2025-04-09 |
0.4611 |
590,702.6820 |
0.4538 |
0.4352 |
0.5159 |
0.5051 |
| 2025-04-08 |
0.4653 |
508,445.4176 |
0.4590 |
0.4459 |
0.4888 |
0.4495 |
| 2025-04-07 |
0.4409 |
1,172,280.0579 |
0.4214 |
0.3960 |
0.4845 |
0.4574 |
| 2025-04-06 |
0.4695 |
444,184.6773 |
0.5467 |
0.4263 |
0.5467 |
0.4266 |
| 2025-04-05 |
0.4884 |
238,408.1465 |
0.5008 |
0.4701 |
0.5046 |
0.4985 |
| 2025-04-04 |
0.5087 |
712,204.8782 |
0.5229 |
0.4892 |
0.5487 |
0.5023 |
| 2025-04-03 |
0.5053 |
452,518.7298 |
0.4905 |
0.4843 |
0.5391 |
0.5208 |
| 2025-04-02 |
0.5315 |
485,598.6884 |
0.5387 |
0.5042 |
0.5491 |
0.5316 |
| 2025-04-01 |
0.5296 |
489,182.6156 |
0.5020 |
0.4998 |
0.5496 |
0.5354 |
| 2025-03-31 |
0.4641 |
142,693.9193 |
0.4685 |
0.4522 |
0.4750 |
0.4546 |
| 2025-03-30 |
0.4808 |
474,362.1201 |
0.4888 |
0.4646 |
0.4955 |
0.4715 |
| 2025-03-29 |
0.4896 |
430,236.2815 |
0.5036 |
0.4702 |
0.5210 |
0.4854 |
| 2025-03-28 |
0.5441 |
169,241.6236 |
0.5803 |
0.4894 |
0.5949 |
0.4991 |
| 2025-03-27 |
0.5809 |
338,805.0501 |
0.5485 |
0.5470 |
0.6059 |
0.5887 |
| 2025-03-26 |
0.5489 |
460,151.8365 |
0.5007 |
0.5007 |
0.5704 |
0.5279 |
| 2025-03-25 |
0.5211 |
393,641.9489 |
0.5091 |
0.4919 |
0.5358 |
0.5014 |
| 2025-03-24 |
0.5157 |
236,887.3479 |
0.5033 |
0.4924 |
0.5269 |
0.5103 |
| 2025-03-23 |
0.4924 |
264,823.6330 |
0.4917 |
0.4804 |
0.5075 |
0.4955 |
| 2025-03-22 |
0.4747 |
347,789.4010 |
0.4389 |
0.4370 |
0.4965 |
0.4828 |
| 2025-03-21 |
0.4381 |
73,041.4570 |
0.4403 |
0.4303 |
0.4444 |
0.4405 |
| 2025-03-20 |
0.4498 |
135,789.9344 |
0.4675 |
0.4352 |
0.4722 |
0.4397 |
| 2025-03-19 |
0.4620 |
201,119.1002 |
0.4494 |
0.4394 |
0.4804 |
0.4669 |
| 2025-03-18 |
0.4342 |
119,221.3343 |
0.4330 |
0.4245 |
0.4447 |
0.4344 |
| 2025-03-17 |
0.4348 |
255,462.6136 |
0.4116 |
0.4116 |
0.4488 |
0.4378 |
| 2025-03-16 |
0.4271 |
168,841.7774 |
0.4193 |
0.4052 |
0.4407 |
0.4092 |
| 2025-03-15 |
0.4123 |
114,176.5944 |
0.4096 |
0.4077 |
0.4200 |
0.4168 |
| 2025-03-14 |
0.4027 |
179,139.0548 |
0.3939 |
0.3918 |
0.4178 |
0.4107 |
| 2025-03-13 |
0.3997 |
182,751.5870 |
0.4061 |
0.3929 |
0.4112 |
0.4061 |
| 2025-03-12 |
0.4060 |
467,999.5676 |
0.4025 |
0.3904 |
0.4311 |
0.4070 |
| 2025-03-11 |
0.3898 |
930,405.8523 |
0.3666 |
0.3220 |
0.4497 |
0.3991 |
| 2025-03-10 |
0.3798 |
217,158.0695 |
0.3768 |
0.3513 |
0.3962 |
0.3520 |
| 2025-03-09 |
0.3957 |
322,982.8386 |
0.4270 |
0.3767 |
0.4326 |
0.3830 |
| 2025-03-08 |
0.4195 |
247,562.7444 |
0.4290 |
0.4059 |
0.4374 |
0.4264 |
| 2025-03-07 |
0.4262 |
350,623.7804 |
0.4193 |
0.4007 |
0.4578 |
0.4285 |
| 2025-03-06 |
0.4404 |
184,962.3850 |
0.4372 |
0.4268 |
0.4525 |
0.4270 |
| 2025-03-05 |
0.4275 |
412,878.8203 |
0.4169 |
0.4161 |
0.4500 |
0.4397 |
| 2025-03-04 |
0.3947 |
255,731.6736 |
0.4137 |
0.3792 |
0.4200 |
0.3973 |
| 2025-03-03 |
0.4685 |
251,446.5162 |
0.5012 |
0.4106 |
0.5055 |
0.4170 |
| 2025-03-02 |
0.4716 |
265,316.8095 |
0.4363 |
0.4208 |
0.5124 |
0.4981 |