Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.7630 |
28,107.4281 |
0.7627 |
0.7496 |
0.7849 |
0.7613 |
| 2025-09-05 |
0.7588 |
22,571.0512 |
0.7501 |
0.7397 |
0.7797 |
0.7626 |
| 2025-09-04 |
0.7838 |
7,123.3095 |
0.7886 |
0.7643 |
0.7948 |
0.7653 |
| 2025-09-03 |
0.7608 |
13,744.7305 |
0.7655 |
0.7575 |
0.7692 |
0.7690 |
| 2025-09-02 |
0.7549 |
51,165.0741 |
0.7419 |
0.7409 |
0.7681 |
0.7669 |
| 2025-09-01 |
0.7662 |
14,980.1788 |
0.7560 |
0.7472 |
0.7819 |
0.7547 |
| 2025-08-31 |
0.7817 |
6,070.1912 |
0.7866 |
0.7758 |
0.7904 |
0.7758 |
| 2025-08-30 |
0.7728 |
761.2632 |
0.7628 |
0.7593 |
0.7754 |
0.7754 |
| 2025-08-29 |
0.7692 |
10,321.8934 |
0.7933 |
0.7573 |
0.7933 |
0.7696 |
| 2025-08-28 |
0.8110 |
66,902.9269 |
0.8044 |
0.7933 |
0.8267 |
0.8041 |
| 2025-08-27 |
0.8201 |
21,478.2583 |
0.8084 |
0.8033 |
0.8335 |
0.8106 |
| 2025-08-26 |
0.7923 |
20,776.4031 |
0.7776 |
0.7768 |
0.8145 |
0.8086 |
| 2025-08-25 |
0.8346 |
36,911.0292 |
0.9121 |
0.7644 |
0.9130 |
0.7644 |
| 2025-08-24 |
0.8825 |
41,338.0254 |
0.8928 |
0.8596 |
0.8984 |
0.8890 |
| 2025-08-23 |
0.9156 |
7,709.4063 |
0.9338 |
0.8827 |
0.9352 |
0.9000 |
| 2025-08-22 |
0.8807 |
26,425.2592 |
0.8636 |
0.8280 |
0.9314 |
0.9295 |
| 2025-08-21 |
0.8666 |
4,300.8166 |
0.8817 |
0.8570 |
0.8817 |
0.8614 |
| 2025-08-20 |
0.8673 |
42,172.7373 |
0.8371 |
0.8371 |
0.8904 |
0.8696 |
| 2025-08-19 |
0.8521 |
17,645.9694 |
0.8755 |
0.8319 |
0.8787 |
0.8319 |
| 2025-08-18 |
0.8669 |
25,346.2673 |
0.8781 |
0.8406 |
0.8791 |
0.8699 |
| 2025-08-17 |
0.8806 |
36,660.5611 |
0.8649 |
0.8649 |
0.9050 |
0.8908 |
| 2025-08-16 |
0.8660 |
7,324.1772 |
0.8716 |
0.8578 |
0.8768 |
0.8629 |
| 2025-08-15 |
0.8896 |
75,674.0968 |
0.9118 |
0.8609 |
0.9281 |
0.8613 |
| 2025-08-14 |
0.9457 |
209,960.3295 |
1.0325 |
0.9326 |
1.0477 |
0.9478 |
| 2025-08-13 |
1.0202 |
67,660.6718 |
0.9810 |
0.9681 |
1.0576 |
1.0288 |
| 2025-08-12 |
0.9282 |
27,812.2854 |
0.9200 |
0.9010 |
0.9685 |
0.9674 |
| 2025-08-11 |
0.9881 |
22,310.8411 |
0.9707 |
0.9494 |
1.0185 |
0.9702 |
| 2025-08-10 |
0.9802 |
31,332.1999 |
0.9878 |
0.9443 |
1.0030 |
0.9726 |
| 2025-08-09 |
0.9701 |
43,988.6110 |
0.9550 |
0.9419 |
1.0033 |
0.9914 |
| 2025-08-08 |
0.9413 |
1,845,548.5411 |
0.9520 |
0.9069 |
0.9717 |
0.9534 |
| 2025-08-07 |
0.9224 |
95,024.9733 |
0.9160 |
0.8864 |
0.9420 |
0.9159 |
| 2025-08-06 |
0.9082 |
17,560.5773 |
0.8892 |
0.8892 |
0.9268 |
0.9256 |
| 2025-08-05 |
0.9034 |
60,506.7754 |
0.9150 |
0.8829 |
0.9375 |
0.8919 |
| 2025-08-04 |
0.9197 |
23,905.0293 |
0.9261 |
0.8883 |
0.9467 |
0.9304 |
| 2025-08-03 |
0.9054 |
66,162.5943 |
0.8483 |
0.8483 |
0.9253 |
0.9111 |
| 2025-08-02 |
0.8842 |
172,401.5377 |
0.8770 |
0.8600 |
0.9229 |
0.8692 |
| 2025-08-01 |
0.9332 |
97,578.8847 |
0.9427 |
0.8841 |
0.9576 |
0.8964 |
| 2025-07-31 |
0.9960 |
81,683.2681 |
1.0401 |
0.9450 |
1.0571 |
0.9450 |
| 2025-07-30 |
0.9762 |
168,561.6620 |
0.9780 |
0.9488 |
1.0259 |
0.9953 |
| 2025-07-29 |
0.9941 |
148,740.2236 |
1.0059 |
0.9574 |
1.0414 |
0.9703 |
| 2025-07-28 |
1.0025 |
137,165.2237 |
1.0211 |
0.9672 |
1.0342 |
1.0111 |
| 2025-07-27 |
1.0772 |
253,127.0970 |
1.1009 |
1.0322 |
1.1612 |
1.0526 |
| 2025-07-26 |
1.0594 |
222,277.7536 |
1.0355 |
1.0123 |
1.1329 |
1.0959 |
| 2025-07-25 |
1.0252 |
304,846.0568 |
0.9466 |
0.9370 |
1.0901 |
0.9836 |
| 2025-07-24 |
0.9855 |
246,519.6137 |
0.9326 |
0.9095 |
1.0283 |
0.9851 |
| 2025-07-23 |
0.9684 |
164,089.1493 |
0.9927 |
0.9224 |
1.0415 |
0.9329 |
| 2025-07-22 |
0.9426 |
130,536.1333 |
0.9501 |
0.9120 |
0.9953 |
0.9953 |
| 2025-07-21 |
0.9845 |
101,681.2901 |
0.9550 |
0.9524 |
1.0028 |
0.9570 |
| 2025-07-20 |
0.9987 |
232,739.7705 |
0.9782 |
0.9604 |
1.0298 |
0.9704 |
| 2025-07-19 |
0.9664 |
265,580.1233 |
0.9864 |
0.9216 |
0.9946 |
0.9785 |