Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEURF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-03-20 |
1.0861 |
15,077.3266 |
1.0865 |
1.0838 |
1.0910 |
1.0910 |
2024-03-19 |
1.0855 |
7,738.3824 |
1.0848 |
1.0836 |
1.0867 |
1.0867 |
2024-03-18 |
1.0874 |
5,402.5456 |
1.0884 |
1.0860 |
1.0904 |
1.0875 |
2024-03-17 |
1.0876 |
6,225.7499 |
1.0889 |
1.0865 |
1.0889 |
1.0887 |
2024-03-15 |
1.0885 |
48.3432 |
1.0899 |
1.0881 |
1.0899 |
1.0891 |
2024-03-14 |
1.0893 |
9,989.8365 |
1.0938 |
1.0873 |
1.0950 |
1.0888 |
2024-03-13 |
1.0945 |
6,045.8013 |
1.0921 |
1.0921 |
1.0961 |
1.0950 |
2024-03-12 |
1.0919 |
3,569.0833 |
1.0926 |
1.0910 |
1.0940 |
1.0918 |
2024-03-11 |
1.0932 |
319.0661 |
1.0922 |
1.0922 |
1.0946 |
1.0935 |
2024-03-10 |
1.0922 |
3,759.7567 |
1.0916 |
1.0916 |
1.0938 |
1.0938 |
2024-03-09 |
1.0933 |
2,184.1388 |
1.0933 |
1.0925 |
1.0939 |
1.0934 |
2024-03-08 |
1.0927 |
14,990.7863 |
1.0956 |
1.0918 |
1.0976 |
1.0928 |
2024-03-07 |
1.0904 |
135.8484 |
1.0904 |
1.0876 |
1.0935 |
1.0935 |
2024-03-06 |
1.0905 |
28,999.4506 |
1.0842 |
1.0842 |
1.0911 |
1.0907 |
2024-03-05 |
1.0852 |
35,039.6645 |
1.0854 |
1.0845 |
1.0869 |
1.0854 |
2024-03-04 |
1.0852 |
390.6128 |
1.0845 |
1.0835 |
1.0856 |
1.0852 |
2024-03-02 |
1.0826 |
12.2091 |
1.0822 |
1.0819 |
1.0835 |
1.0835 |
2024-03-01 |
1.0837 |
411.7080 |
1.0813 |
1.0795 |
1.0845 |
1.0839 |
2024-02-29 |
1.0836 |
2,268.0563 |
1.0843 |
1.0800 |
1.0859 |
1.0810 |
2024-02-28 |
1.0848 |
100,690.0205 |
1.0838 |
1.0797 |
1.0851 |
1.0847 |
2024-02-27 |
1.0854 |
1,313.4150 |
1.0864 |
1.0854 |
1.0868 |
1.0854 |
2024-02-26 |
1.0849 |
88,684.5684 |
1.0810 |
1.0810 |
1.0858 |
1.0852 |
2024-02-25 |
1.0819 |
12,434.4855 |
1.0821 |
1.0806 |
1.0828 |
1.0825 |
2024-02-24 |
1.0811 |
7.6694 |
1.0811 |
1.0811 |
1.0811 |
1.0811 |
2024-02-23 |
1.0821 |
48,393.6453 |
1.0820 |
1.0800 |
1.0833 |
1.0828 |
2024-02-22 |
1.0824 |
202,335.8232 |
1.0821 |
1.0783 |
1.0867 |
1.0825 |
2024-02-21 |
1.0803 |
931.7279 |
1.0807 |
1.0799 |
1.0822 |
1.0817 |
2024-02-20 |
1.0795 |
4,341.5698 |
1.0760 |
1.0754 |
1.0821 |
1.0811 |
2024-02-19 |
1.0763 |
924.8632 |
1.0789 |
1.0753 |
1.0789 |
1.0781 |
2024-02-18 |
1.0773 |
6.5228 |
1.0763 |
1.0763 |
1.0779 |
1.0779 |
2024-02-16 |
1.0746 |
1,351.0474 |
1.0762 |
1.0732 |
1.0781 |
1.0781 |
2024-02-15 |
1.0739 |
81,126.3895 |
1.0740 |
1.0728 |
1.0792 |
1.0768 |
2024-02-14 |
1.0707 |
233.5312 |
1.0699 |
1.0692 |
1.0732 |
1.0725 |
2024-02-13 |
1.0753 |
12,874.1348 |
1.0761 |
1.0694 |
1.0790 |
1.0694 |
2024-02-12 |
1.0769 |
2,439.2134 |
1.0788 |
1.0756 |
1.0790 |
1.0767 |
2024-02-11 |
1.0780 |
6.2345 |
1.0794 |
1.0794 |
1.0794 |
1.0794 |
2024-02-09 |
1.0780 |
46.3367 |
1.0789 |
1.0765 |
1.0789 |
1.0779 |
2024-02-08 |
1.0769 |
63.3467 |
1.0788 |
1.0755 |
1.0788 |
1.0778 |
2024-02-07 |
1.0760 |
316.7332 |
1.0767 |
1.0729 |
1.0778 |
1.0778 |
2024-02-06 |
1.0750 |
9,086.7832 |
1.0761 |
1.0732 |
1.0768 |
1.0757 |
2024-02-05 |
1.0761 |
82.9214 |
1.0765 |
1.0733 |
1.0786 |
1.0747 |
2024-02-04 |
1.0782 |
6.9249 |
1.0782 |
1.0782 |
1.0782 |
1.0782 |
2024-02-02 |
1.0871 |
54,880.0067 |
1.0875 |
1.0786 |
1.0899 |
1.0786 |
2024-02-01 |
1.0824 |
276.2148 |
1.0823 |
1.0791 |
1.0866 |
1.0866 |
2024-01-31 |
1.0833 |
155,336.1841 |
1.0820 |
1.0791 |
1.0874 |
1.0826 |
2024-01-30 |
1.0826 |
4,115.3948 |
1.0823 |
1.0808 |
1.0850 |
1.0827 |
2024-01-29 |
1.0811 |
3,055.4234 |
1.0850 |
1.0801 |
1.0850 |
1.0832 |
2024-01-27 |
1.0850 |
3,343.0834 |
1.0850 |
1.0850 |
1.0850 |
1.0850 |
2024-01-26 |
1.0855 |
41,606.1637 |
1.0837 |
1.0816 |
1.0870 |
1.0862 |
2024-01-25 |
1.0883 |
3,465.8658 |
1.0873 |
1.0827 |
1.0895 |
1.0841 |