Market [unlinked] / [unlinked]
Identifier on Bitfinex: tGBPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-20 |
1.2198 |
3,595.5940 |
1.2186 |
1.2174 |
1.2315 |
1.2277 |
| 2025-01-19 |
1.2155 |
12,593.7678 |
1.2157 |
1.2152 |
1.2195 |
1.2152 |
| 2025-01-18 |
1.2163 |
110.2591 |
1.2155 |
1.2155 |
1.2190 |
1.2157 |
| 2025-01-17 |
1.2186 |
196.9842 |
1.2227 |
1.2152 |
1.2240 |
1.2183 |
| 2025-01-16 |
1.2230 |
21,798.0000 |
1.2237 |
1.2185 |
1.2246 |
1.2230 |
| 2025-01-15 |
1.2217 |
272.3272 |
1.2197 |
1.2178 |
1.2287 |
1.2207 |
| 2025-01-14 |
1.2217 |
63,455.6528 |
1.2203 |
1.2140 |
1.2223 |
1.2198 |
| 2025-01-13 |
1.2136 |
94,652.5778 |
1.2192 |
1.2095 |
1.2204 |
1.2204 |
| 2025-01-12 |
1.2197 |
26.0000 |
1.2197 |
1.2197 |
1.2198 |
1.2198 |
| 2025-01-10 |
1.2288 |
70,467.9287 |
1.2277 |
1.2186 |
1.2310 |
1.2203 |
| 2025-01-09 |
1.2294 |
145.0971 |
1.2341 |
1.2231 |
1.2352 |
1.2295 |
| 2025-01-08 |
1.2339 |
137,095.9933 |
1.2473 |
1.2320 |
1.2482 |
1.2348 |
| 2025-01-07 |
1.2550 |
22,877.9260 |
1.2494 |
1.2477 |
1.2569 |
1.2478 |
| 2025-01-06 |
1.2484 |
1,652.9065 |
1.2418 |
1.2416 |
1.2551 |
1.2510 |
| 2025-01-05 |
1.2418 |
30.0000 |
1.2418 |
1.2413 |
1.2419 |
1.2413 |
| 2025-01-03 |
1.2411 |
523.8191 |
1.2378 |
1.2373 |
1.2443 |
1.2426 |
| 2025-01-02 |
1.2461 |
115.1347 |
1.2512 |
1.2354 |
1.2535 |
1.2354 |
| 2025-01-01 |
1.2544 |
71,855.8390 |
1.2530 |
1.2516 |
1.2550 |
1.2517 |
| 2024-12-31 |
1.2573 |
40,093.5826 |
1.2541 |
1.2517 |
1.2577 |
1.2530 |
| 2024-12-30 |
1.2569 |
33,947.8779 |
1.2571 |
1.2511 |
1.2617 |
1.2540 |
| 2024-12-29 |
1.2575 |
40,957.8261 |
1.2571 |
1.2553 |
1.2582 |
1.2560 |
| 2024-12-28 |
1.2569 |
26.1445 |
1.2572 |
1.2555 |
1.2572 |
1.2555 |
| 2024-12-27 |
1.2541 |
70.8429 |
1.2521 |
1.2497 |
1.2590 |
1.2583 |
| 2024-12-26 |
1.2549 |
24,852.0976 |
1.2548 |
1.2502 |
1.2553 |
1.2526 |
| 2024-12-25 |
1.2533 |
17,146.9460 |
1.2535 |
1.2531 |
1.2548 |
1.2548 |
| 2024-12-24 |
1.2547 |
80,109.1530 |
1.2531 |
1.2515 |
1.2560 |
1.2528 |
| 2024-12-23 |
1.2527 |
2,401.5441 |
1.2580 |
1.2520 |
1.2587 |
1.2527 |
| 2024-12-20 |
1.2542 |
240.9240 |
1.2489 |
1.2467 |
1.2608 |
1.2569 |
| 2024-12-19 |
1.2586 |
221.2692 |
1.2572 |
1.2506 |
1.2659 |
1.2515 |
| 2024-12-18 |
1.2667 |
145.0908 |
1.2698 |
1.2447 |
1.2721 |
1.2592 |
| 2024-12-17 |
1.2696 |
75.9818 |
1.2701 |
1.2662 |
1.2723 |
1.2723 |
| 2024-12-16 |
1.2672 |
161.3547 |
1.2633 |
1.2618 |
1.2716 |
1.2689 |
| 2024-12-13 |
1.2635 |
116.5975 |
1.2662 |
1.2600 |
1.2664 |
1.2622 |
| 2024-12-12 |
1.2713 |
169.1545 |
1.2768 |
1.2658 |
1.2780 |
1.2673 |
| 2024-12-11 |
1.2736 |
126.5153 |
1.2750 |
1.2709 |
1.2763 |
1.2744 |
| 2024-12-10 |
1.2737 |
100.6102 |
1.2746 |
1.2715 |
1.2762 |
1.2762 |
| 2024-12-09 |
1.2753 |
85.9543 |
1.2717 |
1.2714 |
1.2784 |
1.2784 |
| 2024-12-06 |
1.2736 |
165.6686 |
1.2758 |
1.2698 |
1.2788 |
1.2727 |
| 2024-12-05 |
1.2723 |
187.4702 |
1.2693 |
1.2677 |
1.2756 |
1.2749 |
| 2024-12-04 |
1.2662 |
208.2791 |
1.2651 |
1.2618 |
1.2710 |
1.2681 |
| 2024-12-03 |
1.2650 |
163.6698 |
1.2640 |
1.2619 |
1.2682 |
1.2651 |
| 2024-12-02 |
1.2671 |
124.4483 |
1.2672 |
1.2615 |
1.2711 |
1.2615 |
| 2024-12-01 |
1.2729 |
6.2937 |
1.2729 |
1.2729 |
1.2729 |
1.2729 |
| 2024-11-30 |
1.2732 |
22.1947 |
1.2740 |
1.2715 |
1.2740 |
1.2736 |
| 2024-11-29 |
1.2689 |
181.3939 |
1.2688 |
1.2657 |
1.2732 |
1.2721 |
| 2024-11-28 |
1.2656 |
67.4337 |
1.2650 |
1.2621 |
1.2677 |
1.2676 |
| 2024-11-27 |
1.2611 |
173.4985 |
1.2570 |
1.2554 |
1.2677 |
1.2677 |
| 2024-11-26 |
1.2555 |
116.2401 |
1.2516 |
1.2516 |
1.2599 |
1.2529 |