Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
1.2515 |
28,056.4821 |
1.2526 |
1.2472 |
1.2555 |
1.2488 |
| 2022-06-08 |
1.2543 |
29,612.6964 |
1.2580 |
1.2487 |
1.2595 |
1.2537 |
| 2022-06-07 |
1.2513 |
28,171.0525 |
1.2528 |
1.2414 |
1.2606 |
1.2595 |
| 2022-06-06 |
1.2508 |
339,498.5368 |
1.2475 |
1.2429 |
1.2575 |
1.2529 |
| 2022-06-05 |
1.2478 |
10,883.4662 |
1.2489 |
1.2408 |
1.2544 |
1.2475 |
| 2022-06-04 |
1.2484 |
4,220.1514 |
1.2491 |
1.2418 |
1.2542 |
1.2487 |
| 2022-06-03 |
1.2528 |
36,686.6543 |
1.2576 |
1.2459 |
1.2585 |
1.2482 |
| 2022-06-02 |
1.2516 |
32,412.8478 |
1.2490 |
1.2434 |
1.2591 |
1.2563 |
| 2022-06-01 |
1.2488 |
162,346.4585 |
1.2611 |
1.2440 |
1.2624 |
1.2485 |
| 2022-05-31 |
1.2606 |
22,965.5759 |
1.2653 |
1.2547 |
1.2659 |
1.2605 |
| 2022-05-30 |
1.2641 |
20,724.4293 |
1.2625 |
1.2604 |
1.2668 |
1.2642 |
| 2022-05-29 |
1.2621 |
20,278.7578 |
1.2641 |
1.2604 |
1.2641 |
1.2628 |
| 2022-05-28 |
1.2635 |
1,403.9430 |
1.2642 |
1.2617 |
1.2643 |
1.2632 |
| 2022-05-27 |
1.2627 |
22,755.6481 |
1.2624 |
1.2588 |
1.2676 |
1.2634 |
| 2022-05-26 |
1.2591 |
21,878.4395 |
1.2608 |
1.2553 |
1.2638 |
1.2623 |
| 2022-05-25 |
1.2536 |
130,218.8745 |
1.2549 |
1.2484 |
1.2607 |
1.2600 |
| 2022-05-24 |
1.2517 |
151,295.8401 |
1.2576 |
1.2470 |
1.2600 |
1.2550 |
| 2022-05-23 |
1.2563 |
28,924.8449 |
1.2510 |
1.2489 |
1.2600 |
1.2587 |
| 2022-05-22 |
1.2469 |
35,812.0139 |
1.2496 |
1.2452 |
1.2519 |
1.2512 |
| 2022-05-21 |
1.2490 |
13,376.8405 |
1.2496 |
1.2468 |
1.2499 |
1.2491 |
| 2022-05-20 |
1.1926 |
11,056,157.5163 |
1.2467 |
0.5751 |
1.2650 |
1.2492 |
| 2022-05-19 |
1.2230 |
91,697.1379 |
1.2356 |
1.1123 |
1.2521 |
1.2478 |
| 2022-05-18 |
1.2335 |
36,076.7328 |
1.2492 |
1.1100 |
1.2505 |
1.2345 |
| 2022-05-17 |
1.2447 |
179,855.5837 |
1.2323 |
1.2309 |
1.2504 |
1.2491 |
| 2022-05-16 |
1.2260 |
33,934.0482 |
1.2260 |
1.2159 |
1.2337 |
1.2311 |
| 2022-05-15 |
1.1994 |
55,739.7521 |
1.2262 |
1.1001 |
1.2292 |
1.2215 |
| 2022-05-14 |
1.2258 |
29,594.1581 |
1.2268 |
1.2199 |
1.2274 |
1.2252 |
| 2022-05-13 |
1.2160 |
905,096.5969 |
1.2203 |
1.2089 |
1.2275 |
1.2262 |
| 2022-05-12 |
1.2215 |
259,684.9719 |
1.2249 |
1.2040 |
1.2446 |
1.2208 |
| 2022-05-11 |
1.2319 |
27,642.3512 |
1.2298 |
1.2195 |
1.2404 |
1.2261 |
| 2022-05-10 |
1.2315 |
58,067.9619 |
1.2337 |
1.2267 |
1.2377 |
1.2305 |
| 2022-05-09 |
1.2319 |
25,643.6152 |
1.2400 |
1.2247 |
1.2419 |
1.2319 |
| 2022-05-08 |
1.2342 |
3,805.1100 |
1.2394 |
1.2272 |
1.2395 |
1.2328 |
| 2022-05-07 |
1.2341 |
408.0000 |
1.2394 |
1.2331 |
1.2395 |
1.2334 |
| 2022-05-06 |
1.2343 |
20,876.7429 |
1.2361 |
1.2235 |
1.2585 |
1.2334 |
| 2022-05-05 |
1.2459 |
28,733.4370 |
1.2618 |
1.2311 |
1.2642 |
1.2363 |
| 2022-05-04 |
1.2520 |
17,828.1464 |
1.2500 |
1.2460 |
1.2646 |
1.2627 |
| 2022-05-03 |
1.2517 |
16,989.4045 |
1.2499 |
1.2468 |
1.2570 |
1.2497 |
| 2022-05-02 |
1.2537 |
17,868.7243 |
1.2518 |
1.2466 |
1.2596 |
1.2496 |
| 2022-05-01 |
1.2583 |
2,345.5120 |
1.2571 |
1.2562 |
1.2596 |
1.2577 |
| 2022-04-30 |
1.2574 |
120.9024 |
1.2577 |
1.2559 |
1.2583 |
1.2570 |
| 2022-04-29 |
1.2547 |
19,567.0024 |
1.2462 |
1.2462 |
1.2619 |
1.2573 |
| 2022-04-28 |
1.2481 |
20,097.5607 |
1.2536 |
1.2406 |
1.2569 |
1.2453 |
| 2022-04-27 |
1.2566 |
22,083.0811 |
1.2577 |
1.2501 |
1.2610 |
1.2531 |
| 2022-04-26 |
1.2700 |
60,251.2180 |
1.2735 |
1.2568 |
1.2778 |
1.2581 |
| 2022-04-25 |
1.2759 |
41,147.7932 |
1.2829 |
1.2698 |
1.2891 |
1.2740 |
| 2022-04-24 |
1.2856 |
12,620.1286 |
1.2847 |
1.2823 |
1.2907 |
1.2830 |
| 2022-04-23 |
1.2838 |
387.1100 |
1.2835 |
1.2824 |
1.2847 |
1.2840 |
| 2022-04-22 |
1.2901 |
16,401.5448 |
1.3018 |
1.2815 |
1.3033 |
1.2836 |
| 2022-04-21 |
1.3049 |
15,402.7651 |
1.2985 |
1.2985 |
1.3090 |
1.3027 |