Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-17 |
0.4397 |
171,624.9431 |
0.4469 |
0.4280 |
0.4510 |
0.4341 |
| 2023-10-16 |
0.4424 |
115,224.2046 |
0.4398 |
0.4357 |
0.4559 |
0.4444 |
| 2023-10-15 |
0.4402 |
59,499.2157 |
0.4366 |
0.4346 |
0.4429 |
0.4397 |
| 2023-10-14 |
0.4416 |
46,881.2233 |
0.4415 |
0.4381 |
0.4449 |
0.4412 |
| 2023-10-13 |
0.4363 |
106,692.6373 |
0.4245 |
0.4236 |
0.4474 |
0.4419 |
| 2023-10-12 |
0.4249 |
121,421.2587 |
0.4342 |
0.4181 |
0.4342 |
0.4258 |
| 2023-10-11 |
0.4309 |
128,700.0826 |
0.4348 |
0.4225 |
0.4358 |
0.4335 |
| 2023-10-10 |
0.4432 |
101,700.2614 |
0.4489 |
0.4323 |
0.4511 |
0.4359 |
| 2023-10-09 |
0.4588 |
157,375.1880 |
0.4740 |
0.4379 |
0.4740 |
0.4488 |
| 2023-10-08 |
0.4693 |
90,796.1892 |
0.4719 |
0.4607 |
0.4744 |
0.4721 |
| 2023-10-07 |
0.4751 |
86,283.8512 |
0.4731 |
0.4716 |
0.4792 |
0.4719 |
| 2023-10-06 |
0.4759 |
108,485.5525 |
0.4670 |
0.4670 |
0.4819 |
0.4750 |
| 2023-10-05 |
0.4764 |
143,227.1147 |
0.4822 |
0.4654 |
0.4822 |
0.4708 |
| 2023-10-04 |
0.4814 |
96,156.1604 |
0.4870 |
0.4679 |
0.4889 |
0.4842 |
| 2023-10-03 |
0.4922 |
154,041.1929 |
0.4986 |
0.4824 |
0.5024 |
0.4852 |
| 2023-10-02 |
0.5168 |
236,446.8878 |
0.5374 |
0.4839 |
0.5382 |
0.4930 |
| 2023-10-01 |
0.5208 |
99,003.6253 |
0.5182 |
0.5160 |
0.5294 |
0.5219 |
| 2023-09-30 |
0.5283 |
59,273.3795 |
0.5219 |
0.5188 |
0.5401 |
0.5247 |
| 2023-09-29 |
0.5216 |
41,917.5423 |
0.5160 |
0.5122 |
0.5316 |
0.5210 |
| 2023-09-28 |
0.5173 |
251,438.7855 |
0.5167 |
0.5093 |
0.5281 |
0.5194 |
| 2023-09-27 |
0.5226 |
544,529.2356 |
0.5240 |
0.5119 |
0.5347 |
0.5165 |
| 2023-09-26 |
0.5162 |
544,255.8180 |
0.5205 |
0.5064 |
0.5282 |
0.5209 |
| 2023-09-25 |
0.5155 |
643,886.6611 |
0.5143 |
0.5058 |
0.5330 |
0.5160 |
| 2023-09-24 |
0.4998 |
1,019,133.9923 |
0.4739 |
0.4697 |
0.5419 |
0.5197 |
| 2023-09-23 |
0.4785 |
773,614.7961 |
0.4904 |
0.4655 |
0.4957 |
0.4750 |
| 2023-09-22 |
0.4673 |
1,187,070.4830 |
0.4439 |
0.4382 |
0.4964 |
0.4878 |
| 2023-09-21 |
0.4440 |
817,311.7303 |
0.4414 |
0.4311 |
0.4559 |
0.4437 |
| 2023-09-20 |
0.4398 |
673,065.7209 |
0.4440 |
0.4337 |
0.4476 |
0.4360 |
| 2023-09-19 |
0.4414 |
690,079.1165 |
0.4251 |
0.4229 |
0.4516 |
0.4414 |
| 2023-09-18 |
0.4378 |
597,493.4081 |
0.4315 |
0.4240 |
0.4482 |
0.4321 |
| 2023-09-17 |
0.4332 |
864,713.6588 |
0.4379 |
0.4228 |
0.4423 |
0.4267 |
| 2023-09-16 |
0.4358 |
829,611.4028 |
0.4358 |
0.4274 |
0.4429 |
0.4358 |
| 2023-09-15 |
0.4205 |
783,588.0069 |
0.4198 |
0.4139 |
0.4276 |
0.4188 |
| 2023-09-14 |
0.4184 |
756,874.0452 |
0.4170 |
0.4110 |
0.4278 |
0.4256 |
| 2023-09-13 |
0.3994 |
1,084,748.7517 |
0.4015 |
0.3866 |
0.4102 |
0.4062 |
| 2023-09-12 |
0.4121 |
689,209.9351 |
0.4077 |
0.4008 |
0.4209 |
0.4013 |
| 2023-09-11 |
0.4128 |
678,980.9482 |
0.4271 |
0.4002 |
0.4276 |
0.4037 |
| 2023-09-10 |
0.4295 |
619,460.7073 |
0.4431 |
0.4140 |
0.4436 |
0.4277 |
| 2023-09-09 |
0.4412 |
277,439.5727 |
0.4407 |
0.4375 |
0.4460 |
0.4439 |
| 2023-09-08 |
0.4421 |
352,528.3232 |
0.4467 |
0.4343 |
0.4513 |
0.4424 |
| 2023-09-07 |
0.4415 |
350,260.9547 |
0.4507 |
0.4372 |
0.4507 |
0.4447 |
| 2023-09-06 |
0.4423 |
640,553.5435 |
0.4437 |
0.4345 |
0.4513 |
0.4452 |
| 2023-09-05 |
0.4420 |
491,205.6170 |
0.4368 |
0.4335 |
0.4473 |
0.4410 |
| 2023-09-04 |
0.4374 |
574,187.1570 |
0.4342 |
0.4312 |
0.4443 |
0.4373 |
| 2023-09-03 |
0.4370 |
346,526.0150 |
0.4370 |
0.4323 |
0.4413 |
0.4342 |
| 2023-09-02 |
0.4377 |
474,856.3507 |
0.4379 |
0.4306 |
0.4435 |
0.4307 |
| 2023-09-01 |
0.4459 |
594,668.0038 |
0.4526 |
0.4275 |
0.4562 |
0.4371 |
| 2023-08-31 |
0.4611 |
617,592.5462 |
0.4736 |
0.4428 |
0.4776 |
0.4515 |
| 2023-08-30 |
0.4757 |
353,375.5129 |
0.4836 |
0.4660 |
0.4858 |
0.4700 |
| 2023-08-29 |
0.4795 |
842,973.0014 |
0.4859 |
0.4572 |
0.4997 |
0.4846 |