Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
1.3557 |
4,024.7153 |
1.3534 |
1.3532 |
1.3598 |
1.3596 |
| 2022-01-06 |
1.3534 |
2,461.9297 |
1.3581 |
1.3493 |
1.3581 |
1.3535 |
| 2022-01-05 |
1.3555 |
2,850.2586 |
1.3531 |
1.3526 |
1.3596 |
1.3557 |
| 2022-01-04 |
1.3508 |
2,298.6099 |
1.3479 |
1.3460 |
1.3554 |
1.3529 |
| 2022-01-03 |
1.3497 |
2,472.3850 |
1.3519 |
1.3430 |
1.3527 |
1.3478 |
| 2022-01-02 |
1.3521 |
1,196.1181 |
1.3539 |
1.3499 |
1.3539 |
1.3529 |
| 2022-01-01 |
1.3522 |
1,054.3634 |
1.3526 |
1.3514 |
1.3539 |
1.3530 |
| 2021-12-31 |
1.3521 |
3,714.1906 |
1.3497 |
1.3464 |
1.3544 |
1.3531 |
| 2021-12-30 |
1.3492 |
57,245.5618 |
1.3495 |
1.3454 |
1.3515 |
1.3495 |
| 2021-12-29 |
1.3477 |
27,287.7600 |
1.3431 |
1.3408 |
1.3495 |
1.3487 |
| 2021-12-28 |
1.3433 |
1,837.6746 |
1.3437 |
1.3419 |
1.3457 |
1.3431 |
| 2021-12-27 |
1.3407 |
2,461.9450 |
1.3396 |
1.3385 |
1.3439 |
1.3436 |
| 2021-12-26 |
1.3387 |
1,469.9957 |
1.3380 |
1.3359 |
1.3420 |
1.3398 |
| 2021-12-25 |
1.3380 |
942.1643 |
1.3380 |
1.3358 |
1.3420 |
1.3385 |
| 2021-12-24 |
1.3397 |
2,782.5153 |
1.3401 |
1.3378 |
1.3414 |
1.3378 |
| 2021-12-23 |
1.3386 |
3,120.8662 |
1.3346 |
1.3338 |
1.3432 |
1.3404 |
| 2021-12-22 |
1.3306 |
3,500.7333 |
1.3265 |
1.2590 |
1.3357 |
1.3349 |
| 2021-12-21 |
1.3232 |
1,819.7419 |
1.3205 |
1.3195 |
1.3267 |
1.3266 |
| 2021-12-20 |
1.3210 |
1,802.4024 |
1.3223 |
1.3171 |
1.3237 |
1.3206 |
| 2021-12-19 |
1.3245 |
639.3608 |
1.3173 |
1.3168 |
1.3306 |
1.3240 |
| 2021-12-18 |
1.3244 |
924.2473 |
1.3232 |
1.3164 |
1.3306 |
1.3238 |
| 2021-12-17 |
1.3290 |
1,768.5204 |
1.3318 |
1.3226 |
1.3330 |
1.3236 |
| 2021-12-16 |
1.3284 |
1,777.2742 |
1.3255 |
1.3233 |
1.3362 |
1.3316 |
| 2021-12-15 |
1.3218 |
3,225.7108 |
1.3222 |
1.3168 |
1.3274 |
1.3259 |
| 2021-12-14 |
1.3212 |
1,820.3250 |
1.3206 |
1.3179 |
1.3246 |
1.3222 |
| 2021-12-13 |
1.3231 |
1,715.0300 |
1.3248 |
1.3199 |
1.3253 |
1.3201 |
| 2021-12-12 |
1.3260 |
56,912.5059 |
1.3328 |
1.3198 |
1.3384 |
1.3237 |
| 2021-12-11 |
1.3265 |
13,562.0623 |
1.3264 |
1.3198 |
1.3328 |
1.3264 |
| 2021-12-10 |
1.3222 |
1,871.4283 |
1.3214 |
1.3181 |
1.3347 |
1.3265 |
| 2021-12-09 |
1.3193 |
1,774.6506 |
1.3196 |
1.3166 |
1.3214 |
1.3209 |
| 2021-12-08 |
1.3198 |
4,060.0705 |
1.3234 |
1.3171 |
1.3250 |
1.3193 |
| 2021-12-07 |
1.3241 |
1,945.3738 |
1.3250 |
1.3200 |
1.3273 |
1.3230 |
| 2021-12-06 |
1.3233 |
1,853.8266 |
1.3215 |
1.3207 |
1.3266 |
1.3251 |
| 2021-12-05 |
1.3216 |
4,295.1520 |
1.3217 |
1.3148 |
1.3323 |
1.3223 |
| 2021-12-04 |
1.3213 |
2,142.5331 |
1.3226 |
1.3149 |
1.3290 |
1.3282 |
| 2021-12-03 |
1.3266 |
2,940.1153 |
1.3291 |
1.3163 |
1.3294 |
1.3226 |
| 2021-12-02 |
1.3292 |
1,967.7701 |
1.3269 |
1.3263 |
1.3322 |
1.3294 |
| 2021-12-01 |
1.3297 |
2,323.6701 |
1.3287 |
1.3254 |
1.3412 |
1.3266 |
| 2021-11-30 |
1.3287 |
4,394.9713 |
1.3301 |
1.3211 |
1.3357 |
1.3288 |
| 2021-11-29 |
1.3312 |
1,966.0036 |
1.3323 |
1.3276 |
1.3350 |
1.3297 |
| 2021-11-28 |
1.3327 |
2,802.2245 |
1.3331 |
1.3318 |
1.3336 |
1.3326 |
| 2021-11-27 |
1.3329 |
1,441.5613 |
1.3330 |
1.3318 |
1.3343 |
1.3330 |
| 2021-11-26 |
1.3314 |
3,717.7467 |
1.3305 |
1.3269 |
1.3352 |
1.3334 |
| 2021-11-25 |
1.3322 |
2,074.2959 |
1.3324 |
1.3300 |
1.3348 |
1.3312 |
| 2021-11-24 |
1.3351 |
1,876.9202 |
1.3369 |
1.3308 |
1.3382 |
1.3324 |
| 2021-11-23 |
1.3370 |
3,661.7616 |
1.3388 |
1.3344 |
1.3402 |
1.3369 |
| 2021-11-22 |
1.3402 |
5,646.7969 |
1.3417 |
1.3369 |
1.3435 |
1.3385 |
| 2021-11-21 |
1.3435 |
3,630.9248 |
1.3431 |
1.3417 |
1.3444 |
1.3418 |
| 2021-11-20 |
1.3432 |
2,407.3889 |
1.3433 |
1.3422 |
1.3438 |
1.3433 |
| 2021-11-19 |
1.3446 |
3,151.9006 |
1.3489 |
1.3401 |
1.3497 |
1.3435 |