Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-18 |
0.5134 |
74,103.8880 |
0.5216 |
0.5015 |
0.5251 |
0.5217 |
| 2024-09-17 |
0.5199 |
85,936.9571 |
0.5129 |
0.5054 |
0.5292 |
0.5202 |
| 2024-09-16 |
0.5047 |
26,971.2853 |
0.5120 |
0.5000 |
0.5156 |
0.5026 |
| 2024-09-15 |
0.5355 |
61,560.4668 |
0.5363 |
0.5163 |
0.5406 |
0.5197 |
| 2024-09-14 |
0.5293 |
49,821.1395 |
0.5371 |
0.5269 |
0.5391 |
0.5293 |
| 2024-09-13 |
0.5263 |
75,776.6765 |
0.5249 |
0.5168 |
0.5394 |
0.5370 |
| 2024-09-12 |
0.5188 |
31,707.3526 |
0.5149 |
0.5116 |
0.5257 |
0.5190 |
| 2024-09-11 |
0.5148 |
81,777.1268 |
0.5332 |
0.5021 |
0.5332 |
0.5153 |
| 2024-09-10 |
0.5264 |
50,908.8409 |
0.5224 |
0.5169 |
0.5403 |
0.5329 |
| 2024-09-09 |
0.5175 |
88,792.8460 |
0.5087 |
0.5064 |
0.5306 |
0.5277 |
| 2024-09-08 |
0.5053 |
49,373.1955 |
0.4994 |
0.4983 |
0.5130 |
0.5058 |
| 2024-09-07 |
0.4945 |
73,624.9604 |
0.4827 |
0.4809 |
0.5047 |
0.5018 |
| 2024-09-06 |
0.4976 |
194,730.2101 |
0.4972 |
0.4880 |
0.5065 |
0.4883 |
| 2024-09-05 |
0.4951 |
132,825.7139 |
0.4969 |
0.4894 |
0.5030 |
0.4978 |
| 2024-09-04 |
0.4909 |
101,723.7916 |
0.4941 |
0.4678 |
0.5153 |
0.4996 |
| 2024-09-03 |
0.5049 |
78,740.4581 |
0.5163 |
0.4960 |
0.5208 |
0.5006 |
| 2024-09-02 |
0.5064 |
57,774.3242 |
0.4898 |
0.4890 |
0.5183 |
0.5162 |
| 2024-09-01 |
0.5040 |
45,918.3151 |
0.5138 |
0.4958 |
0.5145 |
0.5041 |
| 2024-08-31 |
0.5133 |
30,298.6115 |
0.5138 |
0.5069 |
0.5197 |
0.5107 |
| 2024-08-30 |
0.5023 |
121,162.4927 |
0.5125 |
0.4859 |
0.5164 |
0.5095 |
| 2024-08-29 |
0.5229 |
46,646.5578 |
0.5215 |
0.5063 |
0.5335 |
0.5162 |
| 2024-08-28 |
0.5234 |
96,540.2148 |
0.5248 |
0.5057 |
0.5371 |
0.5190 |
| 2024-08-27 |
0.5627 |
45,426.1927 |
0.5712 |
0.5502 |
0.5802 |
0.5565 |
| 2024-08-26 |
0.5900 |
52,078.7685 |
0.5980 |
0.5733 |
0.6060 |
0.5771 |
| 2024-08-25 |
0.6041 |
37,446.5214 |
0.6212 |
0.5889 |
0.6219 |
0.6021 |
| 2024-08-24 |
0.6205 |
62,579.5344 |
0.6028 |
0.5969 |
0.6368 |
0.6150 |
| 2024-08-23 |
0.5797 |
52,495.6266 |
0.5615 |
0.5609 |
0.6081 |
0.6072 |
| 2024-08-22 |
0.5596 |
42,784.3192 |
0.5528 |
0.5421 |
0.5692 |
0.5579 |
| 2024-08-21 |
0.5396 |
52,358.9177 |
0.5348 |
0.5261 |
0.5599 |
0.5533 |
| 2024-08-20 |
0.5432 |
104,683.7016 |
0.5406 |
0.5270 |
0.5544 |
0.5387 |
| 2024-08-19 |
0.5346 |
48,542.4779 |
0.5367 |
0.5267 |
0.5428 |
0.5376 |
| 2024-08-18 |
0.5462 |
45,923.3833 |
0.5399 |
0.5348 |
0.5540 |
0.5471 |
| 2024-08-17 |
0.5363 |
30,686.0035 |
0.5336 |
0.5310 |
0.5439 |
0.5405 |
| 2024-08-16 |
0.5290 |
112,520.1518 |
0.5358 |
0.5208 |
0.5497 |
0.5337 |
| 2024-08-15 |
0.5530 |
212,941.7725 |
0.5614 |
0.5303 |
0.5701 |
0.5380 |
| 2024-08-14 |
0.5713 |
155,019.7367 |
0.5789 |
0.5542 |
0.5875 |
0.5631 |
| 2024-08-13 |
0.5759 |
112,253.9612 |
0.5892 |
0.5667 |
0.5932 |
0.5846 |
| 2024-08-12 |
0.5815 |
75,287.8241 |
0.5545 |
0.5470 |
0.5969 |
0.5872 |
| 2024-08-11 |
0.5767 |
76,218.6705 |
0.5773 |
0.5572 |
0.5975 |
0.5640 |
| 2024-08-10 |
0.5743 |
118,757.1476 |
0.5771 |
0.5605 |
0.5914 |
0.5758 |
| 2024-08-09 |
0.5604 |
157,652.4548 |
0.5551 |
0.5359 |
0.5897 |
0.5836 |
| 2024-08-08 |
0.5104 |
173,137.7834 |
0.4849 |
0.4777 |
0.5348 |
0.5348 |
| 2024-08-07 |
0.5068 |
135,989.3978 |
0.5022 |
0.4820 |
0.5239 |
0.4872 |
| 2024-08-06 |
0.5078 |
185,745.1240 |
0.4816 |
0.4816 |
0.5236 |
0.5106 |
| 2024-08-05 |
0.4774 |
681,219.5165 |
0.5652 |
0.4283 |
0.5702 |
0.4878 |
| 2024-08-04 |
0.5871 |
162,696.5571 |
0.6075 |
0.5547 |
0.6201 |
0.5774 |
| 2024-08-03 |
0.6029 |
170,176.7306 |
0.6035 |
0.5862 |
0.6278 |
0.6061 |
| 2024-08-02 |
0.6233 |
224,434.5851 |
0.6543 |
0.5970 |
0.6566 |
0.6039 |
| 2024-08-01 |
0.6448 |
178,585.4089 |
0.6577 |
0.6231 |
0.6619 |
0.6253 |
| 2024-07-31 |
0.6789 |
224,048.5449 |
0.6779 |
0.6681 |
0.6894 |
0.6713 |