Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-10 |
1.1456 |
15,562.8159 |
1.1406 |
1.1329 |
1.1739 |
1.1720 |
| 2022-11-09 |
1.1397 |
17,087.3620 |
1.1532 |
1.1300 |
1.1562 |
1.1401 |
| 2022-11-08 |
1.1474 |
10,831.9690 |
1.1510 |
1.1426 |
1.1588 |
1.1502 |
| 2022-11-07 |
1.1424 |
553.2169 |
1.1332 |
1.1278 |
1.1531 |
1.1501 |
| 2022-11-06 |
1.1380 |
1,300.0613 |
1.1364 |
1.1357 |
1.1364 |
1.1357 |
| 2022-11-05 |
1.1380 |
2.1354 |
1.1380 |
1.1380 |
1.1380 |
1.1380 |
| 2022-11-04 |
1.1232 |
17,953.4243 |
1.1168 |
1.1135 |
1.1375 |
1.1366 |
| 2022-11-03 |
1.1208 |
2,216.5887 |
1.1388 |
1.1148 |
1.1414 |
1.1156 |
| 2022-11-02 |
1.1484 |
567.7696 |
1.1486 |
1.1375 |
1.1659 |
1.1375 |
| 2022-11-01 |
1.1495 |
401.8261 |
1.1482 |
1.1430 |
1.1561 |
1.1486 |
| 2022-10-31 |
1.1522 |
307.8780 |
1.1604 |
1.1457 |
1.1604 |
1.1465 |
| 2022-10-30 |
1.1590 |
3,890.0853 |
1.1608 |
1.1564 |
1.1608 |
1.1587 |
| 2022-10-28 |
1.1539 |
1,798.5032 |
1.1552 |
1.1497 |
1.1609 |
1.1609 |
| 2022-10-27 |
1.1581 |
447.3496 |
1.1613 |
1.1540 |
1.1626 |
1.1561 |
| 2022-10-26 |
1.1629 |
101,863.5462 |
1.1446 |
1.1431 |
1.1737 |
1.1613 |
| 2022-10-25 |
1.1419 |
23,128.2525 |
1.1296 |
1.1273 |
1.1491 |
1.1467 |
| 2022-10-24 |
1.1296 |
8,386.0418 |
1.1326 |
1.1252 |
1.1375 |
1.1303 |
| 2022-10-23 |
1.1359 |
1,543.6987 |
1.1353 |
1.1327 |
1.1405 |
1.1327 |
| 2022-10-21 |
1.1210 |
3,170.0476 |
1.1204 |
1.1057 |
1.1302 |
1.1300 |
| 2022-10-20 |
1.1238 |
608.4817 |
1.1198 |
1.1173 |
1.1320 |
1.1233 |
| 2022-10-19 |
1.1216 |
3,466.2398 |
1.1334 |
1.1177 |
1.1347 |
1.1208 |
| 2022-10-18 |
1.1313 |
10,391.9249 |
1.1365 |
1.1260 |
1.1402 |
1.1344 |
| 2022-10-17 |
1.1325 |
30,693.0089 |
1.1237 |
1.1216 |
1.1438 |
1.1351 |
| 2022-10-16 |
1.1224 |
5,326.0360 |
1.1181 |
1.1181 |
1.1237 |
1.1224 |
| 2022-10-14 |
1.1221 |
7,158.7381 |
1.1292 |
1.1158 |
1.1368 |
1.1179 |
| 2022-10-13 |
1.1218 |
21,161.7119 |
1.1122 |
1.1065 |
1.1372 |
1.1326 |
| 2022-10-12 |
1.0971 |
6,842.1769 |
1.0974 |
1.0931 |
1.1131 |
1.1101 |
| 2022-10-11 |
1.0993 |
3,894.2419 |
1.1084 |
1.0959 |
1.1180 |
1.0985 |
| 2022-10-10 |
1.1050 |
1,981.8704 |
1.1057 |
1.1021 |
1.1111 |
1.1058 |
| 2022-10-09 |
1.1085 |
40.1111 |
1.1083 |
1.1064 |
1.1100 |
1.1064 |
| 2022-10-08 |
1.1099 |
3,900.0000 |
1.1100 |
1.1094 |
1.1100 |
1.1095 |
| 2022-10-07 |
1.1169 |
11,874.3611 |
1.1155 |
1.1062 |
1.1227 |
1.1102 |
| 2022-10-06 |
1.1189 |
1,883.0857 |
1.1359 |
1.1122 |
1.1385 |
1.1166 |
| 2022-10-05 |
1.1344 |
10,089.2237 |
1.1465 |
1.1236 |
1.1486 |
1.1320 |
| 2022-10-04 |
1.1355 |
7,421.5360 |
1.1343 |
1.1276 |
1.1486 |
1.1461 |
| 2022-10-03 |
1.1255 |
28,147.7869 |
1.1112 |
1.1083 |
1.1323 |
1.1316 |
| 2022-10-02 |
1.1161 |
2,482.5498 |
1.1158 |
1.1136 |
1.1185 |
1.1145 |
| 2022-09-30 |
1.1146 |
17,766.3238 |
1.1152 |
1.1023 |
1.1238 |
1.1155 |
| 2022-09-29 |
1.1046 |
27,610.9600 |
1.0817 |
1.0764 |
1.1194 |
1.1144 |
| 2022-09-28 |
1.0696 |
14,954.2994 |
1.0712 |
1.0545 |
1.0909 |
1.0885 |
| 2022-09-27 |
1.0763 |
14,388.4299 |
1.0757 |
1.0660 |
1.0829 |
1.0725 |
| 2022-09-26 |
1.0629 |
104,662.3271 |
1.0798 |
1.0366 |
1.0904 |
1.0661 |
| 2022-09-25 |
1.0811 |
18,395.8399 |
1.0837 |
1.0778 |
1.0856 |
1.0840 |
| 2022-09-24 |
1.0846 |
3,318.5713 |
1.0851 |
1.0840 |
1.0864 |
1.0841 |
| 2022-09-23 |
1.1124 |
64,765.4495 |
1.1253 |
1.0832 |
1.1278 |
1.0844 |
| 2022-09-22 |
1.1287 |
68,988.8293 |
1.1274 |
1.1196 |
1.1439 |
1.1268 |
| 2022-09-21 |
1.1321 |
85,035.4585 |
1.1368 |
1.1140 |
1.1442 |
1.1260 |
| 2022-09-20 |
1.1403 |
34,725.7684 |
1.1490 |
1.1338 |
1.1637 |
1.1368 |
| 2022-09-19 |
1.1396 |
29,378.7329 |
1.1493 |
1.1207 |
1.1559 |
1.1425 |
| 2022-09-18 |
1.1429 |
16,767.9747 |
1.1428 |
1.1389 |
1.1526 |
1.1420 |