Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-26 |
0.9275 |
372,380.5740 |
0.9163 |
0.9140 |
0.9445 |
0.9337 |
| 2023-03-25 |
0.9145 |
535,610.0508 |
0.9058 |
0.8973 |
0.9356 |
0.9081 |
| 2023-03-24 |
0.9279 |
510,386.3024 |
0.9687 |
0.8927 |
0.9711 |
0.9097 |
| 2023-03-23 |
0.9587 |
243,595.4648 |
0.9413 |
0.9329 |
0.9886 |
0.9698 |
| 2023-03-22 |
0.9772 |
286,825.9334 |
0.9965 |
0.9198 |
1.0079 |
0.9395 |
| 2023-03-21 |
0.9720 |
400,795.4284 |
0.9618 |
0.9360 |
1.0101 |
0.9866 |
| 2023-03-20 |
0.9928 |
357,722.3095 |
1.0181 |
0.9584 |
1.0232 |
0.9748 |
| 2023-03-19 |
1.0297 |
533,660.5773 |
0.9893 |
0.9881 |
1.0662 |
1.0332 |
| 2023-03-18 |
1.0204 |
604,852.4240 |
1.0020 |
0.9827 |
1.0480 |
0.9950 |
| 2023-03-17 |
0.9436 |
386,562.7579 |
0.9112 |
0.8986 |
0.9666 |
0.9634 |
| 2023-03-16 |
0.9022 |
410,553.1696 |
0.8901 |
0.8749 |
0.9217 |
0.9063 |
| 2023-03-15 |
0.9432 |
545,339.4326 |
0.9880 |
0.8612 |
1.0141 |
0.8873 |
| 2023-03-14 |
1.0047 |
513,842.8614 |
0.9772 |
0.9501 |
1.0462 |
0.9861 |
| 2023-03-13 |
0.9621 |
499,321.0877 |
0.9496 |
0.9085 |
1.0124 |
0.9873 |
| 2023-03-12 |
0.8710 |
747,155.1405 |
0.8613 |
0.8416 |
0.9238 |
0.9164 |
| 2023-03-11 |
0.8509 |
1,113,583.0034 |
0.8865 |
0.7936 |
0.9294 |
0.8468 |
| 2023-03-10 |
0.8453 |
469,573.1977 |
0.8401 |
0.8104 |
0.8800 |
0.8675 |
| 2023-03-09 |
0.8883 |
263,582.6011 |
0.8896 |
0.8189 |
0.9204 |
0.8287 |
| 2023-03-08 |
0.9313 |
316,221.0702 |
0.9723 |
0.8789 |
0.9843 |
0.8858 |
| 2023-03-07 |
0.9631 |
180,350.8704 |
0.9497 |
0.9424 |
0.9995 |
0.9659 |
| 2023-03-06 |
0.9438 |
221,930.0928 |
0.9294 |
0.9141 |
0.9727 |
0.9517 |
| 2023-03-05 |
0.9241 |
259,591.5127 |
0.9099 |
0.9053 |
0.9402 |
0.9352 |
| 2023-03-04 |
0.9159 |
258,087.2363 |
0.9353 |
0.8810 |
0.9438 |
0.8909 |
| 2023-03-03 |
0.9257 |
328,111.9193 |
0.9912 |
0.8912 |
0.9948 |
0.9336 |
| 2023-03-02 |
1.0023 |
337,835.9015 |
1.0341 |
0.9720 |
1.0396 |
0.9930 |
| 2023-03-01 |
1.0342 |
397,042.7473 |
0.9955 |
0.9865 |
1.0599 |
1.0264 |
| 2023-02-28 |
1.0186 |
715,201.6014 |
1.0168 |
0.9855 |
1.0415 |
0.9980 |
| 2023-02-27 |
1.0120 |
660,481.0286 |
1.0208 |
0.9818 |
1.0483 |
1.0118 |
| 2023-02-26 |
0.9998 |
437,927.8477 |
0.9874 |
0.9775 |
1.0248 |
1.0207 |
| 2023-02-25 |
0.9821 |
358,857.2341 |
0.9968 |
0.9501 |
1.0011 |
0.9563 |
| 2023-02-24 |
1.0342 |
450,009.1769 |
1.0802 |
0.9776 |
1.0875 |
0.9911 |
| 2023-02-23 |
1.1044 |
231,376.5731 |
1.1083 |
1.0718 |
1.1364 |
1.0882 |
| 2023-02-22 |
1.1064 |
327,371.6103 |
1.1593 |
1.0680 |
1.1634 |
1.1043 |
| 2023-02-21 |
1.2044 |
757,954.9690 |
1.2688 |
1.1452 |
1.2986 |
1.1592 |
| 2023-02-20 |
1.2318 |
579,340.1375 |
1.2053 |
1.1563 |
1.2893 |
1.2685 |
| 2023-02-19 |
1.2375 |
530,000.3585 |
1.2544 |
1.1942 |
1.2749 |
1.2143 |
| 2023-02-18 |
1.2067 |
630,341.1166 |
1.2164 |
1.1668 |
1.2576 |
1.2495 |
| 2023-02-17 |
1.1737 |
880,119.5264 |
1.0966 |
1.0896 |
1.2443 |
1.2170 |
| 2023-02-16 |
1.1587 |
783,364.0592 |
1.1488 |
1.1052 |
1.2185 |
1.1558 |
| 2023-02-15 |
1.0977 |
1,125,373.7296 |
1.0794 |
1.0588 |
1.1620 |
1.1469 |
| 2023-02-14 |
1.0570 |
962,251.3266 |
1.0524 |
1.0059 |
1.1168 |
1.0801 |
| 2023-02-13 |
0.9986 |
882,988.9982 |
0.9279 |
0.8919 |
1.0869 |
1.0379 |
| 2023-02-12 |
0.9659 |
227,718.3254 |
0.9570 |
0.9158 |
0.9862 |
0.9297 |
| 2023-02-11 |
0.9463 |
213,793.4941 |
0.9587 |
0.9294 |
0.9690 |
0.9506 |
| 2023-02-10 |
0.9672 |
287,296.7694 |
0.9738 |
0.9355 |
0.9973 |
0.9497 |
| 2023-02-09 |
1.0560 |
590,316.4833 |
1.1403 |
0.9446 |
1.1562 |
0.9757 |
| 2023-02-08 |
1.1336 |
427,162.8887 |
1.0915 |
1.0754 |
1.2365 |
1.1182 |
| 2023-02-07 |
1.0599 |
158,344.8102 |
1.0447 |
1.0360 |
1.0945 |
1.0887 |
| 2023-02-06 |
1.0623 |
118,936.8104 |
1.0518 |
1.0250 |
1.0904 |
1.0725 |
| 2023-02-05 |
1.0598 |
163,078.3926 |
1.1087 |
1.0146 |
1.1192 |
1.0267 |