Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-01 |
1.3376 |
21,658.5804 |
1.3412 |
1.3290 |
1.3433 |
1.3318 |
| 2022-02-28 |
1.3387 |
17,749.8936 |
1.3359 |
1.3332 |
1.3426 |
1.3409 |
| 2022-02-27 |
1.3345 |
2,035.5256 |
1.3471 |
1.3288 |
1.3471 |
1.3317 |
| 2022-02-26 |
1.3397 |
1,798.7965 |
1.3397 |
1.3307 |
1.3505 |
1.3406 |
| 2022-02-25 |
1.3393 |
17,258.2067 |
1.3360 |
1.3356 |
1.3460 |
1.3394 |
| 2022-02-24 |
1.3417 |
15,829.4550 |
1.3534 |
1.3259 |
1.3554 |
1.3366 |
| 2022-02-23 |
1.3565 |
10,926.8289 |
1.3576 |
1.3402 |
1.3608 |
1.3535 |
| 2022-02-22 |
1.3563 |
9,588.3351 |
1.3575 |
1.3525 |
1.3598 |
1.3577 |
| 2022-02-21 |
1.3602 |
7,876.4312 |
1.3580 |
1.3574 |
1.3633 |
1.3592 |
| 2022-02-20 |
1.3585 |
898.0805 |
1.3634 |
1.3517 |
1.3634 |
1.3586 |
| 2022-02-19 |
1.3587 |
85.8330 |
1.3585 |
1.3581 |
1.3634 |
1.3585 |
| 2022-02-18 |
1.3596 |
9,269.8014 |
1.3634 |
1.3562 |
1.3634 |
1.3582 |
| 2022-02-17 |
1.3607 |
5,341.6290 |
1.3573 |
1.3558 |
1.3626 |
1.3604 |
| 2022-02-16 |
1.3561 |
74.2131 |
1.3544 |
1.3543 |
1.3583 |
1.3580 |
| 2022-02-15 |
1.3526 |
528.7026 |
1.3537 |
1.3494 |
1.3557 |
1.3531 |
| 2022-02-14 |
1.3513 |
154.4527 |
1.3546 |
1.3494 |
1.3546 |
1.3521 |
| 2022-02-13 |
1.3547 |
1,300.3179 |
1.3537 |
1.3537 |
1.3568 |
1.3559 |
| 2022-02-12 |
1.3548 |
11.2655 |
1.3537 |
1.3537 |
1.3558 |
1.3558 |
| 2022-02-11 |
1.3564 |
717.5540 |
1.3537 |
1.3509 |
1.3591 |
1.3553 |
| 2022-02-10 |
1.3567 |
1,231.4446 |
1.3523 |
1.3522 |
1.3621 |
1.3548 |
| 2022-02-09 |
1.3543 |
120.6312 |
1.3536 |
1.3523 |
1.3565 |
1.3524 |
| 2022-02-08 |
1.3529 |
127.9008 |
1.3509 |
1.3509 |
1.3548 |
1.3534 |
| 2022-02-07 |
1.3511 |
177.0457 |
1.3523 |
1.3481 |
1.3533 |
1.3521 |
| 2022-02-06 |
1.3551 |
1,034.6921 |
1.3536 |
1.3523 |
1.3553 |
1.3523 |
| 2022-02-04 |
1.3540 |
1,641.3281 |
1.3579 |
1.3506 |
1.3579 |
1.3523 |
| 2022-02-03 |
1.3579 |
3,389.7137 |
1.3553 |
1.3523 |
1.3612 |
1.3593 |
| 2022-02-02 |
1.3550 |
431.7979 |
1.3519 |
1.3518 |
1.3578 |
1.3565 |
| 2022-02-01 |
1.3487 |
1,181.4083 |
1.3426 |
1.3426 |
1.3508 |
1.3508 |
| 2022-01-31 |
1.3431 |
1,010.3024 |
1.3400 |
1.3392 |
1.3442 |
1.3442 |
| 2022-01-28 |
1.3383 |
615.1448 |
1.3388 |
1.3366 |
1.3419 |
1.3390 |
| 2022-01-27 |
1.3403 |
198.6449 |
1.3443 |
1.3364 |
1.3443 |
1.3374 |
| 2022-01-26 |
1.3493 |
816.5163 |
1.3506 |
1.3444 |
1.3508 |
1.3456 |
| 2022-01-25 |
1.3469 |
147.5074 |
1.3482 |
1.3433 |
1.3495 |
1.3495 |
| 2022-01-24 |
1.3483 |
206.7090 |
1.3532 |
1.3431 |
1.3542 |
1.3484 |
| 2022-01-23 |
1.3544 |
418.4800 |
1.3544 |
1.3544 |
1.3544 |
1.3544 |
| 2022-01-22 |
1.3551 |
9.8245 |
1.3551 |
1.3551 |
1.3551 |
1.3551 |
| 2022-01-21 |
1.3554 |
2,434.7336 |
1.3579 |
1.3551 |
1.3593 |
1.3552 |
| 2022-01-20 |
1.3616 |
122.2712 |
1.3620 |
1.3593 |
1.3644 |
1.3593 |
| 2022-01-19 |
1.3612 |
1,654.3011 |
1.3593 |
1.3565 |
1.3648 |
1.3621 |
| 2022-01-18 |
1.3600 |
5,912.1292 |
1.3642 |
1.3572 |
1.3662 |
1.3597 |
| 2022-01-17 |
1.3658 |
1,942.8828 |
1.3667 |
1.3634 |
1.3683 |
1.3639 |
| 2022-01-16 |
1.3672 |
1,333.9321 |
1.3671 |
1.3608 |
1.3732 |
1.3666 |
| 2022-01-15 |
1.3673 |
1,425.4861 |
1.3670 |
1.3607 |
1.3691 |
1.3673 |
| 2022-01-14 |
1.3707 |
2,500.6021 |
1.3708 |
1.3652 |
1.3735 |
1.3670 |
| 2022-01-13 |
1.3719 |
3,040.0239 |
1.3701 |
1.3697 |
1.3743 |
1.3710 |
| 2022-01-12 |
1.3639 |
11,393.3314 |
1.3629 |
1.3622 |
1.3706 |
1.3700 |
| 2022-01-11 |
1.3584 |
19,736.9541 |
1.3577 |
1.3568 |
1.3633 |
1.3630 |
| 2022-01-10 |
1.3575 |
7,928.6777 |
1.3591 |
1.3534 |
1.3596 |
1.3577 |
| 2022-01-09 |
1.3585 |
5,944.9898 |
1.3583 |
1.3573 |
1.3590 |
1.3586 |
| 2022-01-08 |
1.3591 |
1,808.9697 |
1.3596 |
1.3583 |
1.3598 |
1.3588 |