Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-01 |
0.4375 |
88,679.2849 |
0.4502 |
0.4214 |
0.4560 |
0.4310 |
| 2025-02-28 |
0.4350 |
257,721.3952 |
0.4542 |
0.4172 |
0.4558 |
0.4512 |
| 2025-02-27 |
0.4686 |
122,724.1586 |
0.4631 |
0.4607 |
0.4745 |
0.4717 |
| 2025-02-26 |
0.4603 |
143,632.9796 |
0.4547 |
0.4455 |
0.4740 |
0.4538 |
| 2025-02-25 |
0.4283 |
309,774.3177 |
0.4350 |
0.4040 |
0.4666 |
0.4636 |
| 2025-02-24 |
0.4787 |
110,017.1902 |
0.5093 |
0.4500 |
0.5190 |
0.4610 |
| 2025-02-23 |
0.5096 |
122,609.5207 |
0.5041 |
0.4998 |
0.5290 |
0.5100 |
| 2025-02-22 |
0.5012 |
43,464.2789 |
0.4977 |
0.4936 |
0.5104 |
0.5066 |
| 2025-02-21 |
0.5312 |
92,199.4866 |
0.5317 |
0.5094 |
0.5503 |
0.5284 |
| 2025-02-20 |
0.5197 |
60,573.9894 |
0.5157 |
0.5106 |
0.5330 |
0.5257 |
| 2025-02-19 |
0.5067 |
70,870.6962 |
0.4959 |
0.4904 |
0.5208 |
0.5179 |