Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
0.8256 |
3,156.9270 |
0.8252 |
0.8223 |
0.8293 |
0.8234 |
| 2025-01-07 |
0.8860 |
51,486.2802 |
0.9144 |
0.8444 |
0.9189 |
0.8508 |
| 2025-01-06 |
0.9300 |
70,945.6900 |
0.9173 |
0.9041 |
0.9539 |
0.9330 |
| 2025-01-05 |
0.8939 |
81,470.4236 |
0.8902 |
0.8774 |
0.9112 |
0.8875 |
| 2025-01-04 |
0.8512 |
79,428.0748 |
0.8350 |
0.8260 |
0.8875 |
0.8814 |
| 2025-01-03 |
0.7937 |
108,435.7230 |
0.7764 |
0.7621 |
0.8374 |
0.8341 |
| 2025-01-02 |
0.7666 |
82,933.9227 |
0.7476 |
0.7476 |
0.7868 |
0.7730 |
| 2025-01-01 |
0.7195 |
41,564.0770 |
0.7253 |
0.7068 |
0.7395 |
0.7395 |
| 2024-12-31 |
0.7276 |
41,638.2747 |
0.7316 |
0.7149 |
0.7543 |
0.7414 |
| 2024-12-30 |
0.7433 |
121,137.6895 |
0.7425 |
0.7212 |
0.7700 |
0.7379 |
| 2024-12-29 |
0.7688 |
116,818.6210 |
0.7767 |
0.7581 |
0.7816 |
0.7581 |
| 2024-12-28 |
0.7586 |
507,758.1567 |
0.7613 |
0.7486 |
0.7778 |
0.7734 |
| 2024-12-27 |
0.7757 |
310,534.2805 |
0.7569 |
0.7491 |
0.7935 |
0.7710 |
| 2024-12-26 |
0.7586 |
453,794.3562 |
0.8053 |
0.7390 |
0.8102 |
0.7511 |
| 2024-12-25 |
0.8077 |
92,976.9973 |
0.8154 |
0.7889 |
0.8218 |
0.7946 |
| 2024-12-24 |
0.8073 |
122,306.0968 |
0.7974 |
0.7825 |
0.8359 |
0.8160 |
| 2024-12-23 |
0.7516 |
512,009.1543 |
0.7479 |
0.7274 |
0.7815 |
0.7670 |
| 2024-12-22 |
0.7490 |
536,978.0686 |
0.7436 |
0.7244 |
0.7692 |
0.7448 |
| 2024-12-21 |
0.7906 |
146,273.3738 |
0.7952 |
0.7533 |
0.8427 |
0.7568 |
| 2024-12-20 |
0.7483 |
399,808.2806 |
0.7800 |
0.6691 |
0.8132 |
0.7925 |
| 2024-12-19 |
0.8270 |
587,307.0088 |
0.8627 |
0.7524 |
0.8713 |
0.7713 |
| 2024-12-18 |
0.9145 |
341,595.7336 |
0.9498 |
0.8583 |
0.9545 |
0.8684 |
| 2024-12-17 |
0.9883 |
160,882.8232 |
1.0040 |
0.9553 |
1.0136 |
0.9742 |
| 2024-12-16 |
1.0121 |
119,113.1187 |
1.0142 |
0.9675 |
1.0543 |
0.9890 |
| 2024-12-15 |
0.9846 |
92,142.9648 |
0.9818 |
0.9578 |
1.0091 |
1.0009 |
| 2024-12-14 |
1.0210 |
65,722.1980 |
1.0306 |
0.9762 |
1.0496 |
0.9871 |
| 2024-12-13 |
1.0319 |
177,724.7855 |
1.0267 |
1.0031 |
1.0741 |
1.0280 |
| 2024-12-12 |
1.0563 |
603,428.1092 |
0.9996 |
0.9930 |
1.1001 |
1.0216 |
| 2024-12-11 |
0.9504 |
579,339.2647 |
0.9379 |
0.8934 |
1.0195 |
1.0035 |
| 2024-12-10 |
0.9375 |
999,793.8733 |
0.9547 |
0.8763 |
1.0149 |
0.9418 |
| 2024-12-09 |
1.0964 |
515,243.4280 |
1.1594 |
1.0463 |
1.1623 |
1.0738 |
| 2024-12-08 |
1.1547 |
143,541.6605 |
1.1654 |
1.1304 |
1.1848 |
1.1514 |
| 2024-12-07 |
1.1735 |
180,433.6467 |
1.1740 |
1.1522 |
1.1867 |
1.1731 |
| 2024-12-06 |
1.1673 |
173,955.0946 |
1.1012 |
1.0998 |
1.2376 |
1.2153 |
| 2024-12-05 |
1.1184 |
74,592.9690 |
1.1305 |
1.0733 |
1.1560 |
1.1389 |
| 2024-12-04 |
1.1166 |
320,704.2258 |
1.0496 |
1.0496 |
1.1849 |
1.1511 |
| 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 |