Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
1.1434 |
5,928.2883 |
1.1418 |
1.1370 |
1.1600 |
1.1425 |
| 2022-09-16 |
1.1412 |
27,081.6636 |
1.1451 |
1.1273 |
1.1479 |
1.1419 |
| 2022-09-15 |
1.1497 |
26,640.5518 |
1.1539 |
1.1449 |
1.1556 |
1.1451 |
| 2022-09-14 |
1.1533 |
24,610.1789 |
1.1467 |
1.1329 |
1.1601 |
1.1544 |
| 2022-09-13 |
1.1634 |
21,365.1989 |
1.1688 |
1.1427 |
1.1907 |
1.1490 |
| 2022-09-12 |
1.1659 |
24,363.8111 |
1.1448 |
1.1448 |
1.1736 |
1.1702 |
| 2022-09-11 |
1.1599 |
38,200.7626 |
1.1599 |
1.1539 |
1.1707 |
1.1628 |
| 2022-09-10 |
1.1595 |
1,450.1646 |
1.1563 |
1.1537 |
1.1675 |
1.1587 |
| 2022-09-09 |
1.1584 |
23,143.1541 |
1.1517 |
1.1509 |
1.1652 |
1.1596 |
| 2022-09-08 |
1.1505 |
23,924.4171 |
1.1693 |
1.1455 |
1.1693 |
1.1496 |
| 2022-09-07 |
1.1481 |
25,963.8999 |
1.1514 |
1.1397 |
1.1689 |
1.1533 |
| 2022-09-06 |
1.1558 |
24,625.4762 |
1.1559 |
1.1431 |
1.1721 |
1.1519 |
| 2022-09-05 |
1.1493 |
21,231.0037 |
1.1635 |
1.1439 |
1.1635 |
1.1543 |
| 2022-09-04 |
1.1485 |
3,201.4287 |
1.1511 |
1.1457 |
1.1530 |
1.1485 |
| 2022-09-03 |
1.1510 |
211.7239 |
1.1508 |
1.1506 |
1.1514 |
1.1511 |
| 2022-09-02 |
1.1544 |
22,705.9845 |
1.1549 |
1.1430 |
1.1745 |
1.1504 |
| 2022-09-01 |
1.1566 |
63,658.9051 |
1.1422 |
1.1422 |
1.1699 |
1.1539 |
| 2022-08-31 |
1.1623 |
75,013.5925 |
1.1826 |
1.1470 |
1.1826 |
1.1593 |
| 2022-08-30 |
1.1679 |
196,286.3202 |
1.1684 |
1.1640 |
1.1764 |
1.1646 |
| 2022-08-29 |
1.1714 |
136,204.5239 |
1.1715 |
1.1683 |
1.1793 |
1.1691 |
| 2022-08-28 |
1.1732 |
3,797.0885 |
1.1729 |
1.1715 |
1.1796 |
1.1715 |
| 2022-08-27 |
1.1727 |
2,578.5097 |
1.1729 |
1.1715 |
1.1758 |
1.1725 |
| 2022-08-26 |
1.1798 |
23,629.0582 |
1.1815 |
1.1716 |
1.1931 |
1.1728 |
| 2022-08-25 |
1.1826 |
26,061.7225 |
1.1786 |
1.1716 |
1.1957 |
1.1831 |
| 2022-08-24 |
1.1798 |
24,927.5020 |
1.1827 |
1.1748 |
1.1842 |
1.1790 |
| 2022-08-23 |
1.1792 |
29,847.0593 |
1.1766 |
1.1715 |
1.1881 |
1.1833 |
| 2022-08-22 |
1.1797 |
26,794.7610 |
1.1715 |
1.1715 |
1.1846 |
1.1771 |
| 2022-08-21 |
1.1828 |
1,216.8619 |
1.1827 |
1.1769 |
1.1848 |
1.1825 |
| 2022-08-20 |
1.1829 |
2,694.5471 |
1.1839 |
1.1768 |
1.1863 |
1.1828 |
| 2022-08-19 |
1.1863 |
24,869.7285 |
1.1754 |
1.1716 |
1.1943 |
1.1830 |
| 2022-08-18 |
1.2012 |
24,969.6393 |
1.2053 |
1.1913 |
1.2089 |
1.1936 |
| 2022-08-17 |
1.2081 |
25,659.8787 |
1.2092 |
1.2022 |
1.2150 |
1.2039 |
| 2022-08-16 |
1.2059 |
23,152.2984 |
1.1875 |
1.1875 |
1.2272 |
1.2097 |
| 2022-08-15 |
1.2088 |
24,994.1238 |
1.1947 |
1.1947 |
1.2150 |
1.2066 |
| 2022-08-14 |
1.2138 |
10,553.8031 |
1.2010 |
1.2010 |
1.2200 |
1.2134 |
| 2022-08-13 |
1.2139 |
13,402.6473 |
1.2078 |
1.2078 |
1.2200 |
1.2144 |
| 2022-08-12 |
1.2154 |
24,196.1198 |
1.2372 |
1.2078 |
1.2372 |
1.2133 |
| 2022-08-11 |
1.2209 |
24,647.9155 |
1.2199 |
1.2094 |
1.2406 |
1.2198 |
| 2022-08-10 |
1.2151 |
23,616.7800 |
1.2061 |
1.1972 |
1.2281 |
1.2217 |
| 2022-08-09 |
1.2089 |
22,939.8586 |
1.2078 |
1.2054 |
1.2147 |
1.2087 |
| 2022-08-08 |
1.2086 |
23,593.6321 |
1.1881 |
1.1881 |
1.2156 |
1.2081 |
| 2022-08-07 |
1.2067 |
17,178.5730 |
1.2067 |
1.2005 |
1.2135 |
1.2055 |
| 2022-08-06 |
1.2069 |
15,408.9406 |
1.2067 |
1.2007 |
1.2137 |
1.2056 |
| 2022-08-05 |
1.2107 |
24,995.8132 |
1.2154 |
1.1996 |
1.2179 |
1.2059 |
| 2022-08-04 |
1.2148 |
23,543.8755 |
1.2164 |
1.2064 |
1.2209 |
1.2163 |
| 2022-08-03 |
1.2161 |
26,629.6977 |
1.2150 |
1.2099 |
1.2213 |
1.2142 |
| 2022-08-02 |
1.2215 |
25,558.1426 |
1.2247 |
1.2152 |
1.2280 |
1.2167 |
| 2022-08-01 |
1.2227 |
23,637.2700 |
1.2161 |
1.2155 |
1.2295 |
1.2259 |
| 2022-07-31 |
1.2174 |
2,521.5456 |
1.2179 |
1.2153 |
1.2186 |
1.2181 |
| 2022-07-30 |
1.2179 |
501.2143 |
1.2238 |
1.2117 |
1.2239 |
1.2178 |