Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.0926 |
157,314.8050 |
1.0496 |
1.0496 |
1.1599 |
1.1394 |
| 2024-12-03 |
1.0352 |
632,641.9188 |
1.0251 |
0.9653 |
1.0849 |
1.0454 |
| 2024-12-02 |
0.9429 |
355,170.6533 |
0.9720 |
0.9008 |
1.0075 |
1.0075 |
| 2024-12-01 |
0.9640 |
104,940.2127 |
0.9702 |
0.9457 |
0.9944 |
0.9626 |
| 2024-11-30 |
0.9600 |
172,287.0871 |
0.9308 |
0.9216 |
0.9850 |
0.9838 |
| 2024-11-29 |
0.9118 |
109,917.6877 |
0.9145 |
0.8930 |
0.9399 |
0.9251 |
| 2024-11-28 |
0.9187 |
188,166.2349 |
0.9667 |
0.8908 |
0.9802 |
0.9170 |
| 2024-11-27 |
0.9096 |
353,551.9137 |
0.8668 |
0.8494 |
0.9392 |
0.9306 |
| 2024-11-26 |
0.8727 |
300,602.3412 |
0.9015 |
0.8300 |
0.9258 |
0.8516 |
| 2024-11-25 |
0.8756 |
497,794.2310 |
0.8553 |
0.8299 |
0.9549 |
0.9195 |
| 2024-11-24 |
0.8547 |
225,549.9618 |
0.8547 |
0.7976 |
0.9095 |
0.8237 |
| 2024-11-23 |
0.8476 |
322,378.6710 |
0.8032 |
0.8000 |
0.8813 |
0.8584 |
| 2024-11-22 |
0.7824 |
629,281.6216 |
0.7781 |
0.7565 |
0.8379 |
0.7727 |
| 2024-11-21 |
0.7593 |
617,476.3556 |
0.6751 |
0.6525 |
0.8204 |
0.7897 |
| 2024-11-20 |
0.6837 |
594,926.2334 |
0.6904 |
0.6496 |
0.7153 |
0.6496 |
| 2024-11-19 |
0.7027 |
367,753.6451 |
0.7396 |
0.6888 |
0.7541 |
0.6933 |
| 2024-11-18 |
0.7054 |
426,387.6250 |
0.6725 |
0.6725 |
0.7339 |
0.7175 |
| 2024-11-17 |
0.6957 |
198,396.8453 |
0.7197 |
0.6705 |
0.7308 |
0.6769 |
| 2024-11-16 |
0.6650 |
185,298.1138 |
0.6048 |
0.6035 |
0.7203 |
0.7117 |
| 2024-11-15 |
0.5887 |
121,779.0293 |
0.5807 |
0.5678 |
0.6124 |
0.6086 |
| 2024-11-14 |
0.6101 |
141,246.2568 |
0.6141 |
0.5805 |
0.6335 |
0.5915 |
| 2024-11-13 |
0.5941 |
221,432.0225 |
0.6302 |
0.5732 |
0.6343 |
0.6187 |
| 2024-11-12 |
0.6453 |
357,283.8372 |
0.6693 |
0.6047 |
0.6882 |
0.6244 |
| 2024-11-11 |
0.6336 |
198,750.4925 |
0.6287 |
0.6125 |
0.6654 |
0.6579 |
| 2024-11-10 |
0.6323 |
170,631.1802 |
0.6153 |
0.6064 |
0.6487 |
0.6402 |
| 2024-11-09 |
0.6006 |
191,725.9653 |
0.5890 |
0.5808 |
0.6177 |
0.5939 |
| 2024-11-08 |
0.5795 |
265,181.8908 |
0.5817 |
0.5680 |
0.5972 |
0.5941 |
| 2024-11-07 |
0.5747 |
223,748.6636 |
0.5500 |
0.5474 |
0.5923 |
0.5802 |
| 2024-11-06 |
0.5204 |
183,735.8273 |
0.4922 |
0.4922 |
0.5325 |
0.5229 |
| 2024-11-05 |
0.4867 |
103,680.2030 |
0.4749 |
0.4740 |
0.4947 |
0.4892 |
| 2024-11-04 |
0.4817 |
107,686.9278 |
0.4817 |
0.4727 |
0.4911 |
0.4754 |
| 2024-11-03 |
0.4847 |
142,830.3837 |
0.5046 |
0.4609 |
0.5051 |
0.4752 |
| 2024-11-02 |
0.5197 |
43,246.4799 |
0.5206 |
0.5128 |
0.5256 |
0.5128 |
| 2024-11-01 |
0.5291 |
93,304.0060 |
0.5277 |
0.5188 |
0.5428 |
0.5280 |
| 2024-10-31 |
0.5347 |
124,003.8977 |
0.5605 |
0.5195 |
0.5610 |
0.5285 |
| 2024-10-30 |
0.5537 |
130,668.0332 |
0.5481 |
0.5392 |
0.5691 |
0.5584 |
| 2024-10-29 |
0.5393 |
47,014.8556 |
0.5220 |
0.5216 |
0.5495 |
0.5490 |
| 2024-10-28 |
0.5147 |
88,627.8904 |
0.5211 |
0.5046 |
0.5229 |
0.5085 |
| 2024-10-27 |
0.5111 |
132,704.5010 |
0.5134 |
0.5071 |
0.5185 |
0.5127 |
| 2024-10-26 |
0.5073 |
54,978.0157 |
0.5035 |
0.4996 |
0.5203 |
0.5146 |
| 2024-10-25 |
0.5501 |
25,334.4598 |
0.5622 |
0.5409 |
0.5622 |
0.5409 |
| 2024-10-24 |
0.5597 |
50,108.6907 |
0.5588 |
0.5529 |
0.5692 |
0.5620 |
| 2024-10-23 |
0.5666 |
39,919.3933 |
0.5785 |
0.5439 |
0.5807 |
0.5588 |
| 2024-10-22 |
0.5826 |
115,678.3678 |
0.5894 |
0.5731 |
0.5996 |
0.5800 |
| 2024-10-21 |
0.5966 |
21,404.8175 |
0.6140 |
0.5817 |
0.6154 |
0.5903 |
| 2024-10-20 |
0.5962 |
62,361.0428 |
0.5677 |
0.5617 |
0.6185 |
0.6098 |
| 2024-10-19 |
0.5642 |
46,660.0299 |
0.5622 |
0.5566 |
0.5719 |
0.5636 |
| 2024-10-18 |
0.5607 |
37,150.9209 |
0.5457 |
0.5443 |
0.5721 |
0.5618 |
| 2024-10-17 |
0.5504 |
26,480.0300 |
0.5575 |
0.5425 |
0.5655 |
0.5466 |
| 2024-10-16 |
0.5710 |
94,254.1596 |
0.5679 |
0.5567 |
0.5829 |
0.5611 |