Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
1.0912 |
25.6000 |
1.0912 |
1.0912 |
1.0912 |
1.0912 |
| 2022-03-11 |
1.1001 |
61,120.3736 |
1.1010 |
1.0900 |
1.1033 |
1.0910 |
| 2022-03-10 |
1.1036 |
1,842.8122 |
1.1050 |
1.0969 |
1.1103 |
1.0976 |
| 2022-03-09 |
1.0997 |
1,313.5037 |
1.0903 |
1.0900 |
1.1088 |
1.1063 |
| 2022-03-08 |
1.0898 |
927.2227 |
1.0846 |
1.0846 |
1.0945 |
1.0893 |
| 2022-03-07 |
1.0868 |
500.6763 |
1.0874 |
1.0806 |
1.0921 |
1.0857 |
| 2022-03-06 |
1.0914 |
579.0925 |
1.0875 |
1.0864 |
1.0923 |
1.0864 |
| 2022-03-04 |
1.0945 |
43,150.6648 |
1.1044 |
1.0887 |
1.1045 |
1.0931 |
| 2022-03-03 |
1.1054 |
2,128.6241 |
1.1098 |
1.1034 |
1.1098 |
1.1056 |
| 2022-03-02 |
1.1090 |
370.7628 |
1.1126 |
1.1053 |
1.1170 |
1.1109 |
| 2022-03-01 |
1.1207 |
175,665.2844 |
1.1195 |
1.1090 |
1.1247 |
1.1120 |
| 2022-02-28 |
1.1208 |
784.8701 |
1.1172 |
1.1142 |
1.1302 |
1.1205 |
| 2022-02-27 |
1.1154 |
964.9307 |
1.1203 |
1.1123 |
1.1203 |
1.1123 |
| 2022-02-26 |
1.1264 |
7.5704 |
1.1264 |
1.1264 |
1.1264 |
1.1264 |
| 2022-02-25 |
1.1180 |
1,549.4410 |
1.1195 |
1.1159 |
1.1256 |
1.1256 |
| 2022-02-24 |
1.1198 |
1,928.8351 |
1.1281 |
1.1103 |
1.1281 |
1.1183 |
| 2022-02-23 |
1.1319 |
66.8829 |
1.1326 |
1.1292 |
1.1341 |
1.1292 |
| 2022-02-22 |
1.1312 |
130.8416 |
1.1300 |
1.1277 |
1.1345 |
1.1316 |
| 2022-02-21 |
1.1332 |
602.1242 |
1.1322 |
1.1303 |
1.1366 |
1.1303 |
| 2022-02-20 |
1.1313 |
6.9975 |
1.1313 |
1.1313 |
1.1313 |
1.1313 |
| 2022-02-18 |
1.1329 |
55.0501 |
1.1345 |
1.1312 |
1.1354 |
1.1322 |
| 2022-02-17 |
1.1356 |
1,143.2043 |
1.1367 |
1.1328 |
1.1376 |
1.1358 |
| 2022-02-16 |
1.1371 |
68.2795 |
1.1346 |
1.1346 |
1.1387 |
1.1374 |
| 2022-02-15 |
1.1311 |
605.9051 |
1.1303 |
1.1302 |
1.1356 |
1.1356 |
| 2022-02-14 |
1.1308 |
2,278.1163 |
1.1344 |
1.1275 |
1.1344 |
1.1295 |
| 2022-02-13 |
1.1337 |
13.8977 |
1.1328 |
1.1328 |
1.1347 |
1.1347 |
| 2022-02-11 |
1.1358 |
1,777.8207 |
1.1402 |
1.1329 |
1.1404 |
1.1338 |
| 2022-02-10 |
1.1429 |
1,697.9689 |
1.1413 |
1.1380 |
1.1476 |
1.1417 |
| 2022-02-09 |
1.1420 |
170.1319 |
1.1413 |
1.1402 |
1.1435 |
1.1413 |
| 2022-02-08 |
1.1404 |
163.7392 |
1.1432 |
1.1390 |
1.1432 |
1.1412 |
| 2022-02-07 |
1.1423 |
1,408.7753 |
1.1435 |
1.1413 |
1.1446 |
1.1424 |
| 2022-02-06 |
1.1451 |
15.9616 |
1.1442 |
1.1442 |
1.1459 |
1.1456 |
| 2022-02-05 |
1.1436 |
100.0000 |
1.1436 |
1.1436 |
1.1436 |
1.1436 |
| 2022-02-04 |
1.1446 |
2,465.9612 |
1.1438 |
1.1411 |
1.1466 |
1.1446 |
| 2022-02-03 |
1.1348 |
3,062.3145 |
1.1288 |
1.1271 |
1.1435 |
1.1426 |
| 2022-02-02 |
1.1252 |
110,564.5271 |
1.1266 |
1.0500 |
1.1323 |
1.1297 |
| 2022-02-01 |
1.1237 |
188,314.6766 |
1.1226 |
1.1072 |
1.1266 |
1.1259 |
| 2022-01-31 |
1.1200 |
1,174.7495 |
1.1150 |
1.1148 |
1.1237 |
1.1227 |
| 2022-01-28 |
1.1145 |
141.8617 |
1.1134 |
1.1121 |
1.1160 |
1.1138 |
| 2022-01-27 |
1.1144 |
188,264.3754 |
1.1225 |
1.1129 |
1.1225 |
1.1138 |
| 2022-01-26 |
1.1241 |
30,678.3218 |
1.1292 |
1.1237 |
1.1302 |
1.1237 |
| 2022-01-25 |
1.1280 |
1,836.6559 |
1.1303 |
1.1259 |
1.1303 |
1.1291 |
| 2022-01-24 |
1.1315 |
1,131.5360 |
1.1325 |
1.1292 |
1.1326 |
1.1313 |
| 2022-01-23 |
1.1336 |
7.3168 |
1.1336 |
1.1336 |
1.1336 |
1.1336 |
| 2022-01-21 |
1.1338 |
521.3573 |
1.1303 |
1.1303 |
1.1348 |
1.1339 |
| 2022-01-20 |
1.1319 |
668.8459 |
1.1347 |
1.1303 |
1.1358 |
1.1314 |
| 2022-01-19 |
1.1335 |
1,835.8857 |
1.1325 |
1.1315 |
1.1347 |
1.1346 |
| 2022-01-18 |
1.1368 |
3,903.2866 |
1.1404 |
1.1314 |
1.1418 |
1.1324 |
| 2022-01-17 |
1.1405 |
2,951.5571 |
1.1413 |
1.1391 |
1.1428 |
1.1403 |
| 2022-01-16 |
1.1411 |
557.1198 |
1.1413 |
1.1391 |
1.1445 |
1.1412 |