Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-29 |
1.2164 |
25,071.6757 |
1.2179 |
1.2054 |
1.2250 |
1.2173 |
| 2022-07-28 |
1.2151 |
26,813.9938 |
1.2175 |
1.2097 |
1.2196 |
1.2163 |
| 2022-07-27 |
1.2075 |
26,207.5524 |
1.2030 |
1.2016 |
1.2194 |
1.2157 |
| 2022-07-26 |
1.2031 |
24,692.2590 |
1.2063 |
1.1958 |
1.2097 |
1.2030 |
| 2022-07-25 |
1.2024 |
24,046.4773 |
1.1997 |
1.1953 |
1.2093 |
1.2048 |
| 2022-07-24 |
1.2009 |
8,617.7333 |
1.2007 |
1.1950 |
1.2035 |
1.2016 |
| 2022-07-23 |
1.2005 |
2,460.3465 |
1.2006 |
1.1993 |
1.2017 |
1.2004 |
| 2022-07-22 |
1.1977 |
23,229.8769 |
1.2005 |
1.1911 |
1.2070 |
1.2004 |
| 2022-07-21 |
1.1959 |
25,969.8287 |
1.1962 |
1.1891 |
1.2012 |
1.1995 |
| 2022-07-20 |
1.1994 |
25,578.7515 |
1.2004 |
1.1942 |
1.2116 |
1.1969 |
| 2022-07-19 |
1.1992 |
26,700.4351 |
1.1960 |
1.1843 |
1.2053 |
1.2001 |
| 2022-07-18 |
1.1971 |
216,526.4392 |
1.1886 |
1.1869 |
1.2061 |
1.1946 |
| 2022-07-17 |
1.1859 |
9,057.5029 |
1.1857 |
1.1798 |
1.1916 |
1.1865 |
| 2022-07-16 |
1.1854 |
2,899.0831 |
1.1846 |
1.1846 |
1.1870 |
1.1852 |
| 2022-07-15 |
1.1845 |
27,150.6220 |
1.1841 |
1.1806 |
1.1888 |
1.1861 |
| 2022-07-14 |
1.1836 |
32,388.9004 |
1.1864 |
1.1766 |
1.1897 |
1.1827 |
| 2022-07-13 |
1.1910 |
29,564.4158 |
1.1896 |
1.1835 |
1.2099 |
1.1896 |
| 2022-07-12 |
1.1896 |
27,451.1956 |
1.1922 |
1.1838 |
1.1945 |
1.1893 |
| 2022-07-11 |
1.1945 |
254,674.4240 |
1.2009 |
1.1902 |
1.2037 |
1.1922 |
| 2022-07-10 |
1.2034 |
11,590.3291 |
1.2047 |
1.2012 |
1.2048 |
1.2032 |
| 2022-07-09 |
1.2040 |
4,749.5382 |
1.2040 |
1.2024 |
1.2049 |
1.2042 |
| 2022-07-08 |
1.2014 |
27,496.2599 |
1.2042 |
1.1921 |
1.2089 |
1.2040 |
| 2022-07-07 |
1.1979 |
45,059.3722 |
1.1915 |
1.1897 |
1.2043 |
1.2032 |
| 2022-07-06 |
1.1950 |
170,986.7776 |
1.1962 |
1.1892 |
1.2002 |
1.1913 |
| 2022-07-05 |
1.1993 |
65,266.4429 |
1.1962 |
1.1962 |
1.2301 |
1.1962 |
| 2022-07-04 |
1.2122 |
21,646.4674 |
1.2117 |
1.2081 |
1.2175 |
1.2122 |
| 2022-07-03 |
1.2104 |
3,309.9065 |
1.2107 |
1.2061 |
1.2164 |
1.2116 |
| 2022-07-02 |
1.2103 |
2,632.8889 |
1.2102 |
1.2082 |
1.2111 |
1.2106 |
| 2022-07-01 |
1.2080 |
293,963.8676 |
1.2168 |
1.1968 |
1.2176 |
1.2101 |
| 2022-06-30 |
1.2153 |
24,357.6907 |
1.2130 |
1.2092 |
1.2200 |
1.2171 |
| 2022-06-29 |
1.2172 |
23,342.2815 |
1.2205 |
1.1962 |
1.2225 |
1.2130 |
| 2022-06-28 |
1.2243 |
22,686.1512 |
1.2278 |
1.2170 |
1.2301 |
1.2190 |
| 2022-06-27 |
1.2284 |
23,779.2443 |
1.2271 |
1.2232 |
1.2334 |
1.2264 |
| 2022-06-26 |
1.2276 |
19,058.8238 |
1.2275 |
1.2220 |
1.2333 |
1.2269 |
| 2022-06-25 |
1.2276 |
7,727.3608 |
1.2281 |
1.2267 |
1.2336 |
1.2278 |
| 2022-06-24 |
1.2290 |
23,389.1430 |
1.2284 |
1.2173 |
1.2331 |
1.2275 |
| 2022-06-23 |
1.2253 |
25,050.0904 |
1.2275 |
1.2176 |
1.2312 |
1.2278 |
| 2022-06-22 |
1.2268 |
19,834.7099 |
1.2246 |
1.2034 |
1.2333 |
1.2257 |
| 2022-06-21 |
1.2306 |
123,638.0261 |
1.2267 |
1.2250 |
1.2334 |
1.2292 |
| 2022-06-20 |
1.2235 |
310,759.9767 |
1.2239 |
1.2200 |
1.2298 |
1.2264 |
| 2022-06-19 |
1.2231 |
6,237.7532 |
1.2229 |
1.2216 |
1.2248 |
1.2237 |
| 2022-06-18 |
1.2240 |
4,903.5881 |
1.2239 |
1.2179 |
1.2300 |
1.2230 |
| 2022-06-17 |
1.2250 |
71,700.3766 |
1.2341 |
1.1962 |
1.2395 |
1.2243 |
| 2022-06-16 |
1.2221 |
41,545.5492 |
1.1975 |
1.1975 |
1.2404 |
1.2349 |
| 2022-06-15 |
1.2046 |
209,795.3826 |
1.2008 |
1.1967 |
1.2192 |
1.2176 |
| 2022-06-14 |
1.2094 |
55,217.3024 |
1.2151 |
1.1962 |
1.2205 |
1.1996 |
| 2022-06-13 |
1.2150 |
255,472.2590 |
1.2076 |
1.2076 |
1.2291 |
1.2135 |
| 2022-06-12 |
1.2296 |
71,874.6802 |
1.2301 |
1.2284 |
1.2325 |
1.2306 |
| 2022-06-11 |
1.2316 |
4,024.3095 |
1.2323 |
1.2295 |
1.2323 |
1.2309 |
| 2022-06-10 |
1.2465 |
181,121.0042 |
1.2490 |
1.2296 |
1.2526 |
1.2316 |