Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
1.3038 |
13,679.2200 |
1.3011 |
1.2919 |
1.3077 |
1.3058 |
| 2022-04-19 |
1.3003 |
13,401.6759 |
1.3003 |
1.2903 |
1.3313 |
1.2994 |
| 2022-04-18 |
1.3020 |
10,597.2319 |
1.3050 |
1.2996 |
1.3052 |
1.3012 |
| 2022-04-17 |
1.3052 |
1,498.9036 |
1.3055 |
1.2990 |
1.3118 |
1.3048 |
| 2022-04-16 |
1.3059 |
257.5086 |
1.3057 |
1.2991 |
1.3119 |
1.3055 |
| 2022-04-15 |
1.3061 |
9,459.4710 |
1.2982 |
1.2982 |
1.3077 |
1.3056 |
| 2022-04-14 |
1.3102 |
15,772.6544 |
1.3116 |
1.3027 |
1.3149 |
1.3070 |
| 2022-04-13 |
1.3031 |
17,993.2497 |
1.2994 |
1.2964 |
1.3121 |
1.3112 |
| 2022-04-12 |
1.3015 |
18,804.9191 |
1.3018 |
1.2989 |
1.3053 |
1.2998 |
| 2022-04-11 |
1.3020 |
16,346.6554 |
1.3022 |
1.2979 |
1.3114 |
1.3022 |
| 2022-04-10 |
1.3035 |
658.0959 |
1.3031 |
1.3024 |
1.3095 |
1.3028 |
| 2022-04-09 |
1.3040 |
48.8526 |
1.3033 |
1.2969 |
1.3096 |
1.3032 |
| 2022-04-08 |
1.3036 |
14,113.9984 |
1.3066 |
1.2976 |
1.3080 |
1.3042 |
| 2022-04-07 |
1.3073 |
16,786.4498 |
1.3067 |
1.3047 |
1.3105 |
1.3070 |
| 2022-04-06 |
1.3073 |
18,241.8319 |
1.3075 |
1.2943 |
1.3113 |
1.3066 |
| 2022-04-05 |
1.3114 |
15,496.2983 |
1.3109 |
1.3061 |
1.3172 |
1.3081 |
| 2022-04-04 |
1.3114 |
16,893.6376 |
1.3106 |
1.3089 |
1.3138 |
1.3113 |
| 2022-04-03 |
1.3107 |
455.2816 |
1.3176 |
1.3033 |
1.3176 |
1.3103 |
| 2022-04-02 |
1.3114 |
103.4823 |
1.3116 |
1.3048 |
1.3175 |
1.3112 |
| 2022-04-01 |
1.3113 |
9,537.1822 |
1.3145 |
1.3078 |
1.3184 |
1.3105 |
| 2022-03-31 |
1.3130 |
17,631.1007 |
1.3134 |
1.3101 |
1.3168 |
1.3137 |
| 2022-03-30 |
1.3132 |
17,960.0100 |
1.3095 |
1.3064 |
1.3183 |
1.3136 |
| 2022-03-29 |
1.3101 |
20,411.9100 |
1.3087 |
1.3050 |
1.3158 |
1.3098 |
| 2022-03-28 |
1.3119 |
18,993.0187 |
1.3176 |
1.3018 |
1.3246 |
1.3103 |
| 2022-03-27 |
1.3181 |
2,219.3553 |
1.3194 |
1.3117 |
1.3313 |
1.3169 |
| 2022-03-26 |
1.3187 |
661.8613 |
1.3189 |
1.3179 |
1.3258 |
1.3195 |
| 2022-03-25 |
1.3190 |
14,779.8212 |
1.3192 |
1.3129 |
1.3259 |
1.3196 |
| 2022-03-24 |
1.3186 |
16,538.9364 |
1.3205 |
1.3149 |
1.3215 |
1.3188 |
| 2022-03-23 |
1.3225 |
14,727.9318 |
1.3263 |
1.3171 |
1.3299 |
1.3200 |
| 2022-03-22 |
1.3201 |
16,725.5955 |
1.3163 |
1.3112 |
1.3271 |
1.3265 |
| 2022-03-21 |
1.3162 |
15,225.8254 |
1.3155 |
1.3012 |
1.3212 |
1.3165 |
| 2022-03-20 |
1.3179 |
200.1966 |
1.3242 |
1.3112 |
1.3242 |
1.3169 |
| 2022-03-19 |
1.3177 |
107.5712 |
1.3182 |
1.3112 |
1.3241 |
1.3176 |
| 2022-03-18 |
1.3146 |
22,393.0419 |
1.3153 |
1.3100 |
1.3193 |
1.3176 |
| 2022-03-17 |
1.3148 |
23,383.4009 |
1.3133 |
1.3079 |
1.3293 |
1.3147 |
| 2022-03-16 |
1.3083 |
28,621.9773 |
1.3039 |
1.3025 |
1.3185 |
1.3136 |
| 2022-03-15 |
1.3036 |
16,480.0941 |
1.3003 |
1.2946 |
1.3081 |
1.3035 |
| 2022-03-14 |
1.3022 |
43,960.0244 |
1.3043 |
1.2891 |
1.3082 |
1.2999 |
| 2022-03-13 |
1.3043 |
364.1860 |
1.3100 |
1.2974 |
1.3109 |
1.3037 |
| 2022-03-12 |
1.3051 |
931.5136 |
1.3037 |
1.3000 |
1.3102 |
1.3037 |
| 2022-03-11 |
1.3072 |
19,710.1364 |
1.3098 |
1.2985 |
1.3125 |
1.3036 |
| 2022-03-10 |
1.3138 |
17,816.4751 |
1.3184 |
1.3068 |
1.3211 |
1.3078 |
| 2022-03-09 |
1.3145 |
18,124.7044 |
1.3096 |
1.3083 |
1.3187 |
1.3172 |
| 2022-03-08 |
1.3109 |
20,556.4478 |
1.3112 |
1.2967 |
1.3142 |
1.3099 |
| 2022-03-07 |
1.3165 |
19,611.5543 |
1.3208 |
1.3091 |
1.3227 |
1.3110 |
| 2022-03-06 |
1.3231 |
439.4232 |
1.3233 |
1.3223 |
1.3296 |
1.3231 |
| 2022-03-05 |
1.3242 |
25.0867 |
1.3227 |
1.3227 |
1.3292 |
1.3228 |
| 2022-03-04 |
1.3273 |
16,400.4446 |
1.3342 |
1.3191 |
1.3348 |
1.3228 |
| 2022-03-03 |
1.3364 |
14,569.7857 |
1.3383 |
1.3305 |
1.3415 |
1.3354 |
| 2022-03-02 |
1.3322 |
20,714.2586 |
1.3324 |
1.3191 |
1.3421 |
1.3389 |