Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
1.3254 |
216.8336 |
1.3237 |
1.3231 |
1.3286 |
1.3241 |
| 2025-05-02 |
1.3286 |
112.4058 |
1.3273 |
1.3255 |
1.3314 |
1.3259 |
| 2025-05-01 |
1.3290 |
222.3165 |
1.3297 |
1.3249 |
1.3331 |
1.3267 |
| 2025-04-30 |
1.3345 |
154.2869 |
1.3372 |
1.3284 |
1.3390 |
1.3316 |
| 2025-04-29 |
1.3395 |
96.5072 |
1.3420 |
1.3378 |
1.3420 |
1.3396 |
| 2025-04-28 |
1.3361 |
177.9766 |
1.3286 |
1.3268 |
1.3440 |
1.3426 |
| 2025-04-27 |
1.3307 |
92.0000 |
1.3307 |
1.3305 |
1.3308 |
1.3306 |
| 2025-04-26 |
1.3338 |
782.4118 |
1.3331 |
1.3303 |
1.3365 |
1.3303 |
| 2025-04-25 |
1.3302 |
331.4933 |
1.3316 |
1.3268 |
1.3321 |
1.3310 |
| 2025-04-24 |
1.3282 |
339.6723 |
1.3259 |
1.3256 |
1.3317 |
1.3309 |
| 2025-04-23 |
1.3293 |
757.1620 |
1.3273 |
1.3253 |
1.3328 |
1.3268 |
| 2025-04-22 |
1.3360 |
736.9405 |
1.3376 |
1.3324 |
1.3418 |
1.3330 |
| 2025-04-21 |
1.3384 |
651.0480 |
1.3319 |
1.3319 |
1.3421 |
1.3377 |
| 2025-04-20 |
1.3316 |
289.6578 |
1.3301 |
1.3301 |
1.3372 |
1.3310 |
| 2025-04-18 |
1.3275 |
874.0000 |
1.3268 |
1.3266 |
1.3283 |
1.3283 |
| 2025-04-17 |
1.3251 |
4,818.2835 |
1.3222 |
1.3207 |
1.3303 |
1.3266 |
| 2025-04-16 |
1.3259 |
171.2636 |
1.3232 |
1.3226 |
1.3278 |
1.3226 |
| 2025-04-15 |
1.3212 |
144.4521 |
1.3168 |
1.3168 |
1.3243 |
1.3217 |
| 2025-04-14 |
1.3152 |
297.0597 |
1.3088 |
1.3088 |
1.3204 |
1.3186 |
| 2025-04-13 |
1.3093 |
140.0000 |
1.3093 |
1.3083 |
1.3094 |
1.3084 |
| 2025-04-11 |
1.3046 |
10,486.1146 |
1.3000 |
1.2998 |
1.3139 |
1.3094 |
| 2025-04-10 |
1.2963 |
10,331.9617 |
1.2821 |
1.2821 |
1.2968 |
1.2966 |
| 2025-04-09 |
1.2775 |
6,500.4182 |
1.2790 |
1.2759 |
1.2852 |
1.2759 |
| 2025-04-08 |
1.2765 |
245.4573 |
1.2735 |
1.2731 |
1.2801 |
1.2801 |
| 2025-04-07 |
1.2855 |
31,573.9457 |
1.2900 |
1.2720 |
1.2978 |
1.2758 |
| 2025-04-06 |
1.2905 |
28.0000 |
1.2905 |
1.2905 |
1.2905 |
1.2905 |
| 2025-04-05 |
1.2895 |
6.4109 |
1.2895 |
1.2895 |
1.2895 |
1.2895 |
| 2025-04-04 |
1.3037 |
1,671.9393 |
1.3087 |
1.2900 |
1.3109 |
1.2900 |
| 2025-04-03 |
1.3110 |
3,289.2327 |
1.3043 |
1.3030 |
1.3198 |
1.3102 |
| 2025-04-02 |
1.2944 |
3,434.0000 |
1.2921 |
1.2908 |
1.3025 |
1.3024 |
| 2025-04-01 |
1.2913 |
1,576.0000 |
1.2907 |
1.2883 |
1.2932 |
1.2909 |
| 2025-03-31 |
1.2916 |
800.8514 |
1.2920 |
1.2878 |
1.2949 |
1.2910 |
| 2025-03-30 |
1.2933 |
89.7094 |
1.2926 |
1.2925 |
1.2975 |
1.2930 |
| 2025-03-29 |
1.2927 |
6.1299 |
1.2927 |
1.2927 |
1.2927 |
1.2927 |
| 2025-03-28 |
1.2938 |
574.0000 |
1.2942 |
1.2915 |
1.2955 |
1.2926 |
| 2025-03-27 |
1.2916 |
606.0000 |
1.2862 |
1.2862 |
1.2977 |
1.2956 |
| 2025-03-26 |
1.2912 |
684.0000 |
1.2932 |
1.2860 |
1.2932 |
1.2883 |
| 2025-03-25 |
1.2918 |
1,148.0000 |
1.2907 |
1.2888 |
1.2951 |
1.2929 |
| 2025-03-24 |
1.2915 |
1,132.0000 |
1.2905 |
1.2890 |
1.2956 |
1.2912 |
| 2025-03-23 |
1.2895 |
100.0000 |
1.2902 |
1.2892 |
1.2902 |
1.2902 |
| 2025-03-21 |
1.2934 |
389.3199 |
1.2961 |
1.2915 |
1.2961 |
1.2921 |
| 2025-03-20 |
1.2968 |
465.7605 |
1.2989 |
1.2925 |
1.2996 |
1.2951 |
| 2025-03-19 |
1.2961 |
196.8223 |
1.2983 |
1.2940 |
1.2990 |
1.2948 |
| 2025-03-18 |
1.2968 |
268.9097 |
1.2956 |
1.2937 |
1.2999 |
1.2990 |
| 2025-03-17 |
1.2949 |
285.2834 |
1.2911 |
1.2911 |
1.2981 |
1.2974 |
| 2025-03-16 |
1.2931 |
132.2104 |
1.2913 |
1.2912 |
1.2972 |
1.2913 |
| 2025-03-15 |
1.2918 |
92.7346 |
1.2912 |
1.2911 |
1.2969 |
1.2913 |
| 2025-03-14 |
1.2921 |
185.4367 |
1.2937 |
1.2897 |
1.2941 |
1.2922 |
| 2025-03-13 |
1.2934 |
294.3585 |
1.2948 |
1.2910 |
1.2962 |
1.2934 |
| 2025-03-12 |
1.2914 |
194.8508 |
1.2905 |
1.2826 |
1.2970 |
1.2953 |