Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.7722 |
456,478.6286 |
0.8402 |
0.6909 |
0.8666 |
0.8206 |
| 2024-12-19 |
0.8951 |
172,517.7205 |
0.9525 |
0.8133 |
0.9743 |
0.8351 |
| 2024-12-18 |
1.0269 |
228,973.1422 |
1.1109 |
0.9504 |
1.1206 |
0.9721 |
| 2024-12-17 |
1.1146 |
144,489.0386 |
1.0694 |
1.0474 |
1.1592 |
1.1312 |
| 2024-12-16 |
1.1274 |
58,961.9995 |
1.1210 |
1.0507 |
1.1683 |
1.1113 |
| 2024-12-15 |
1.1378 |
62,191.0749 |
1.1469 |
1.1077 |
1.1752 |
1.1421 |
| 2024-12-14 |
1.2177 |
44,773.7106 |
1.1309 |
1.1290 |
1.2970 |
1.1785 |
| 2024-12-13 |
1.1809 |
200,968.8847 |
1.1943 |
1.1183 |
1.2443 |
1.1388 |
| 2024-12-12 |
1.1400 |
235,825.2124 |
1.1310 |
1.0804 |
1.2041 |
1.1720 |
| 2024-12-11 |
1.0557 |
332,582.8001 |
1.0665 |
0.9781 |
1.1440 |
1.1017 |
| 2024-12-10 |
1.0956 |
721,179.0414 |
1.0571 |
0.9858 |
1.2175 |
1.0920 |
| 2024-12-09 |
1.1007 |
174,568.0491 |
1.2111 |
1.0547 |
1.2111 |
1.0859 |
| 2024-12-08 |
1.1922 |
202,955.6758 |
1.1772 |
1.1478 |
1.2461 |
1.1797 |
| 2024-12-07 |
1.2357 |
328,331.3652 |
1.2596 |
1.1624 |
1.3302 |
1.1708 |
| 2024-12-06 |
1.1844 |
182,069.2592 |
1.0607 |
1.0501 |
1.2870 |
1.1759 |
| 2024-12-05 |
1.0943 |
112,550.4647 |
1.0821 |
1.0018 |
1.1763 |
1.1186 |
| 2024-12-04 |
1.1088 |
366,733.3469 |
0.8794 |
0.8690 |
1.2503 |
1.0771 |
| 2024-12-03 |
0.8657 |
228,738.7961 |
0.7313 |
0.7259 |
0.9682 |
0.9150 |
| 2024-12-02 |
0.7254 |
189,864.6300 |
0.6697 |
0.6697 |
0.7979 |
0.7794 |
| 2024-12-01 |
0.6815 |
105,957.7618 |
0.6814 |
0.6342 |
0.7317 |
0.6815 |
| 2024-11-30 |
0.6052 |
115,683.8728 |
0.5408 |
0.5346 |
0.6900 |
0.6843 |
| 2024-11-29 |
0.5091 |
115,112.6170 |
0.4958 |
0.4868 |
0.5236 |
0.5207 |
| 2024-11-28 |
0.4989 |
85,349.4231 |
0.5089 |
0.4754 |
0.5138 |
0.4972 |
| 2024-11-27 |
0.4891 |
256,861.0867 |
0.4829 |
0.4697 |
0.5127 |
0.5049 |
| 2024-11-26 |
0.4866 |
140,223.4785 |
0.5162 |
0.4683 |
0.5284 |
0.4738 |
| 2024-11-25 |
0.5375 |
134,349.3686 |
0.5055 |
0.4811 |
0.5742 |
0.5363 |
| 2024-11-24 |
0.4952 |
161,955.2345 |
0.4934 |
0.4670 |
0.5321 |
0.4767 |
| 2024-11-23 |
0.4928 |
237,061.5358 |
0.4702 |
0.4539 |
0.5371 |
0.5049 |
| 2024-11-22 |
0.4263 |
156,998.3530 |
0.4061 |
0.3977 |
0.4525 |
0.4403 |
| 2024-11-21 |
0.3926 |
193,013.7820 |
0.3732 |
0.3565 |
0.4178 |
0.4028 |
| 2024-11-20 |
0.3914 |
95,732.7326 |
0.4050 |
0.3674 |
0.4061 |
0.3698 |
| 2024-11-19 |
0.4019 |
217,184.2996 |
0.3756 |
0.3697 |
0.4372 |
0.4331 |
| 2024-11-18 |
0.3653 |
128,638.4824 |
0.3193 |
0.3181 |
0.3962 |
0.3728 |
| 2024-11-17 |
0.3349 |
87,248.3895 |
0.3359 |
0.3242 |
0.3456 |
0.3242 |
| 2024-11-16 |
0.3199 |
210,827.9341 |
0.2882 |
0.2882 |
0.3738 |
0.3574 |
| 2024-11-15 |
0.2832 |
177,008.7580 |
0.2891 |
0.2763 |
0.2971 |
0.2897 |
| 2024-11-14 |
0.2968 |
77,359.9015 |
0.3109 |
0.2876 |
0.3130 |
0.2922 |
| 2024-11-13 |
0.2973 |
265,795.4334 |
0.2768 |
0.2560 |
0.3246 |
0.3020 |
| 2024-11-12 |
0.2768 |
200,380.6925 |
0.2917 |
0.2640 |
0.2958 |
0.2668 |
| 2024-11-11 |
0.2841 |
54,307.6157 |
0.2853 |
0.2753 |
0.2941 |
0.2927 |
| 2024-11-10 |
0.2839 |
19,668.0702 |
0.2769 |
0.2751 |
0.2893 |
0.2856 |
| 2024-11-09 |
0.2745 |
22,297.7201 |
0.2711 |
0.2638 |
0.2822 |
0.2687 |
| 2024-11-08 |
0.2637 |
92,908.3487 |
0.2632 |
0.2580 |
0.2691 |
0.2661 |
| 2024-11-07 |
0.2634 |
48,995.9780 |
0.2582 |
0.2577 |
0.2682 |
0.2643 |
| 2024-11-06 |
0.2485 |
35,354.7073 |
0.2370 |
0.2367 |
0.2533 |
0.2484 |
| 2024-11-05 |
0.2317 |
69,730.6139 |
0.2262 |
0.2237 |
0.2388 |
0.2355 |
| 2024-11-04 |
0.2298 |
12,096.6809 |
0.2300 |
0.2262 |
0.2333 |
0.2262 |
| 2024-11-03 |
0.2304 |
45,524.0669 |
0.2384 |
0.2221 |
0.2384 |
0.2303 |
| 2024-11-02 |
0.2427 |
33,253.1207 |
0.2484 |
0.2354 |
0.2494 |
0.2376 |
| 2024-11-01 |
0.2537 |
36,856.2082 |
0.2533 |
0.2468 |
0.2587 |
0.2499 |