Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-03-11 |
1.2906 |
267.0994 |
1.2863 |
1.2853 |
1.2948 |
1.2948 |
2025-03-10 |
1.2887 |
137.5382 |
1.2903 |
1.2825 |
1.2928 |
1.2845 |
2025-03-09 |
1.2897 |
38.2121 |
1.2882 |
1.2882 |
1.2916 |
1.2904 |
2025-03-08 |
1.2923 |
21.9562 |
1.2935 |
1.2890 |
1.2956 |
1.2890 |
2025-03-07 |
1.2891 |
245.9731 |
1.2868 |
1.2860 |
1.2963 |
1.2901 |
2025-03-06 |
1.2877 |
246.2351 |
1.2865 |
1.2851 |
1.2907 |
1.2890 |
2025-03-05 |
1.2797 |
119.2356 |
1.2772 |
1.2753 |
1.2827 |
1.2794 |
2025-03-04 |
1.2810 |
29,690.2833 |
1.2676 |
1.2665 |
1.2814 |
1.2768 |
2025-03-03 |
1.2632 |
220.2152 |
1.2581 |
1.2567 |
1.2694 |
1.2662 |
2025-03-02 |
1.2554 |
12.2500 |
1.2550 |
1.2550 |
1.2558 |
1.2558 |
2025-03-01 |
1.2569 |
22.0297 |
1.2593 |
1.2549 |
1.2593 |
1.2549 |
2025-02-28 |
1.2606 |
145,467.5250 |
1.2603 |
1.2540 |
1.2625 |
1.2551 |
2025-02-27 |
1.2672 |
109,361.7190 |
1.2652 |
1.2621 |
1.2686 |
1.2654 |
2025-02-26 |
1.2653 |
221.2009 |
1.2664 |
1.2619 |
1.2701 |
1.2664 |
2025-02-25 |
1.2613 |
8,429.7138 |
1.2581 |
1.2581 |
1.2673 |
1.2652 |
2025-02-24 |
1.2629 |
105.4010 |
1.2639 |
1.2592 |
1.2666 |
1.2624 |
2025-02-23 |
1.2623 |
16.1559 |
1.2619 |
1.2618 |
1.2632 |
1.2632 |
2025-02-22 |
1.2604 |
25.1274 |
1.2529 |
1.2529 |
1.2636 |
1.2618 |
2025-02-21 |
1.2639 |
83.1976 |
1.2642 |
1.2614 |
1.2661 |
1.2615 |
2025-02-20 |
1.2649 |
24,814.2695 |
1.2576 |
1.2487 |
1.2669 |
1.2630 |
2025-02-19 |
1.2625 |
1,758.5780 |
1.2605 |
1.2544 |
1.2630 |
1.2567 |
2025-02-18 |
1.2590 |
147.3646 |
1.2595 |
1.2571 |
1.2613 |
1.2582 |
2025-02-17 |
1.2589 |
18.0000 |
1.2577 |
1.2577 |
1.2610 |
1.2610 |
2025-02-16 |
1.2571 |
8.5123 |
1.2582 |
1.2567 |
1.2582 |
1.2567 |
2025-02-15 |
1.2571 |
4,781.3920 |
1.2571 |
1.2570 |
1.2575 |
1.2570 |
2025-02-14 |
1.2552 |
7,546.2998 |
1.2548 |
1.2548 |
1.2610 |
1.2603 |
2025-02-13 |
1.2479 |
170.5245 |
1.2436 |
1.2436 |
1.2517 |
1.2517 |
2025-02-12 |
1.2424 |
178.7043 |
1.2430 |
1.2365 |
1.2462 |
1.2427 |
2025-02-11 |
1.2374 |
110.5811 |
1.2336 |
1.2334 |
1.2427 |
1.2422 |
2025-02-10 |
1.2384 |
7,520.0332 |
1.2374 |
1.2358 |
1.2404 |
1.2369 |
2025-02-09 |
1.2408 |
36,244.2100 |
1.2379 |
1.2358 |
1.2411 |
1.2376 |
2025-02-08 |
1.2416 |
6.5389 |
1.2378 |
1.2378 |
1.2378 |
1.2378 |
2025-02-07 |
1.2416 |
149.2216 |
1.2410 |
1.2371 |
1.2459 |
1.2398 |
2025-02-06 |
1.2441 |
32,011.2175 |
1.2487 |
1.2364 |
1.2488 |
1.2415 |
2025-02-05 |
1.2523 |
10,304.7015 |
1.2473 |
1.2463 |
1.2533 |
1.2507 |
2025-02-04 |
1.2468 |
16,754.9187 |
1.2423 |
1.2368 |
1.2478 |
1.2472 |
2025-02-03 |
1.2378 |
1,231.7578 |
1.2298 |
1.2231 |
1.2441 |
1.2423 |
2025-02-02 |
1.2399 |
14.0000 |
1.2400 |
1.2398 |
1.2400 |
1.2399 |
2025-02-01 |
1.2404 |
7,647.0327 |
1.2405 |
1.2385 |
1.2406 |
1.2385 |
2025-01-31 |
1.2413 |
172.0302 |
1.2408 |
1.2379 |
1.2463 |
1.2408 |
2025-01-30 |
1.2432 |
127.0627 |
1.2447 |
1.2396 |
1.2459 |
1.2400 |
2025-01-29 |
1.2426 |
139.9851 |
1.2431 |
1.2393 |
1.2450 |
1.2440 |
2025-01-28 |
1.2425 |
51.5263 |
1.2442 |
1.2408 |
1.2442 |
1.2429 |
2025-01-27 |
1.2472 |
8,862.3464 |
1.2460 |
1.2435 |
1.2504 |
1.2468 |
2025-01-26 |
1.2466 |
5,362.6157 |
1.2471 |
1.2464 |
1.2498 |
1.2471 |
2025-01-25 |
1.2431 |
1,153.6927 |
1.2476 |
1.2476 |
1.2476 |
1.2476 |
2025-01-24 |
1.2431 |
7,402.5991 |
1.2346 |
1.2346 |
1.2491 |
1.2478 |
2025-01-23 |
1.2314 |
8,101.4221 |
1.2310 |
1.2300 |
1.2325 |
1.2313 |
2025-01-22 |
1.2342 |
10,099.8038 |
1.2333 |
1.2308 |
1.2367 |
1.2312 |
2025-01-21 |
1.2305 |
10,228.1551 |
1.2322 |
1.2229 |
1.2347 |
1.2330 |