Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
1.1341 |
20,968.5324 |
1.1247 |
1.1230 |
1.1423 |
1.1268 |
| 2023-07-08 |
1.1290 |
42,462.8197 |
1.1321 |
1.1105 |
1.1494 |
1.1177 |
| 2023-07-07 |
1.0981 |
31,926.6130 |
1.0681 |
1.0590 |
1.1323 |
1.1302 |
| 2023-07-06 |
1.1149 |
65,864.7043 |
1.1110 |
1.0739 |
1.1453 |
1.0972 |
| 2023-07-05 |
1.1318 |
283,221.1338 |
1.1484 |
1.0898 |
1.1578 |
1.1029 |
| 2023-07-04 |
1.1729 |
21,158.9948 |
1.1693 |
1.1454 |
1.1990 |
1.1561 |
| 2023-07-03 |
1.1765 |
44,823.7723 |
1.1512 |
1.1486 |
1.1841 |
1.1758 |
| 2023-07-02 |
1.1359 |
18,307.7880 |
1.1516 |
1.1207 |
1.1516 |
1.1342 |
| 2023-07-01 |
1.1544 |
24,122.0114 |
1.1640 |
1.1350 |
1.1730 |
1.1419 |
| 2023-06-30 |
1.1477 |
416,808.7182 |
1.1295 |
1.0519 |
1.1967 |
1.1477 |
| 2023-06-29 |
1.1412 |
31,258.1421 |
1.1206 |
1.1206 |
1.1662 |
1.1321 |
| 2023-06-28 |
1.1508 |
53,646.2660 |
1.2068 |
1.0959 |
1.2079 |
1.1304 |
| 2023-06-27 |
1.2088 |
87,851.1184 |
1.1399 |
1.1386 |
1.2438 |
1.2045 |
| 2023-06-26 |
1.1367 |
95,959.4888 |
1.1132 |
1.0823 |
1.1755 |
1.1433 |
| 2023-06-25 |
1.1076 |
19,877.3061 |
1.0814 |
1.0758 |
1.1385 |
1.0991 |
| 2023-06-24 |
1.0828 |
15,184.2629 |
1.1284 |
1.0641 |
1.1337 |
1.0742 |
| 2023-06-23 |
1.1434 |
43,151.8980 |
1.0932 |
1.0917 |
1.1519 |
1.1428 |
| 2023-06-22 |
1.1274 |
45,515.4921 |
1.1423 |
1.0969 |
1.1722 |
1.1094 |
| 2023-06-21 |
1.1210 |
103,867.0056 |
1.0795 |
1.0795 |
1.1422 |
1.1264 |
| 2023-06-20 |
1.0371 |
54,932.0074 |
1.0070 |
0.9842 |
1.0880 |
1.0862 |
| 2023-06-19 |
1.0025 |
9,239.7216 |
0.9939 |
0.9892 |
1.0137 |
1.0060 |
| 2023-06-18 |
1.0009 |
18,927.5339 |
0.9941 |
0.9836 |
1.0225 |
1.0012 |
| 2023-06-17 |
1.0003 |
22,125.7902 |
0.9739 |
0.9677 |
1.0123 |
0.9913 |
| 2023-06-16 |
0.9566 |
16,291.4346 |
0.9464 |
0.9256 |
0.9828 |
0.9784 |
| 2023-06-15 |
0.9259 |
40,838.4581 |
0.9414 |
0.9108 |
0.9571 |
0.9559 |
| 2023-06-14 |
0.9471 |
68,065.9771 |
0.9917 |
0.9215 |
1.0084 |
0.9372 |
| 2023-06-13 |
1.0010 |
77,077.7584 |
0.9783 |
0.9708 |
1.0319 |
0.9863 |
| 2023-06-12 |
0.9797 |
38,181.6042 |
0.9903 |
0.9565 |
0.9964 |
0.9721 |
| 2023-06-11 |
0.9923 |
44,816.6209 |
0.9900 |
0.9763 |
1.0168 |
0.9939 |
| 2023-06-10 |
1.0058 |
227,621.9543 |
1.1314 |
0.9243 |
1.1323 |
0.9882 |
| 2023-06-09 |
1.1318 |
23,749.1277 |
1.1288 |
1.1177 |
1.1547 |
1.1295 |
| 2023-06-08 |
1.1348 |
30,485.3117 |
1.1232 |
1.1070 |
1.1515 |
1.1281 |
| 2023-06-07 |
1.1513 |
44,530.7245 |
1.1811 |
1.1166 |
1.1934 |
1.1254 |
| 2023-06-06 |
1.1507 |
57,505.3321 |
1.1341 |
1.1062 |
1.1972 |
1.1903 |
| 2023-06-05 |
1.1430 |
139,707.8288 |
1.2036 |
1.0606 |
1.2036 |
1.1216 |
| 2023-06-04 |
1.2269 |
32,358.3807 |
1.2159 |
1.2031 |
1.2358 |
1.2259 |
| 2023-06-03 |
1.2346 |
118,312.7905 |
1.2388 |
1.2040 |
1.2565 |
1.2134 |
| 2023-06-02 |
1.2250 |
96,780.7258 |
1.1469 |
1.1398 |
1.2550 |
1.2428 |
| 2023-06-01 |
1.1571 |
35,615.7327 |
1.1595 |
1.1304 |
1.1652 |
1.1488 |
| 2023-05-31 |
1.1698 |
47,163.3917 |
1.2198 |
1.1394 |
1.2333 |
1.1625 |
| 2023-05-30 |
1.2316 |
49,104.9484 |
1.2246 |
1.2097 |
1.2467 |
1.2281 |
| 2023-05-29 |
1.2471 |
101,058.5720 |
1.2497 |
1.2049 |
1.2774 |
1.2215 |
| 2023-05-28 |
1.2009 |
75,995.4824 |
1.1712 |
1.1681 |
1.2193 |
1.2131 |
| 2023-05-27 |
1.1619 |
21,261.0435 |
1.1567 |
1.1505 |
1.1733 |
1.1731 |
| 2023-05-26 |
1.1526 |
92,790.6555 |
1.1077 |
1.1070 |
1.1802 |
1.1711 |
| 2023-05-25 |
1.0949 |
59,271.1668 |
1.1085 |
1.0694 |
1.1134 |
1.1106 |
| 2023-05-24 |
1.1124 |
45,701.0185 |
1.1645 |
1.0857 |
1.1645 |
1.1119 |
| 2023-05-23 |
1.1602 |
27,533.4186 |
1.1253 |
1.1193 |
1.1791 |
1.1653 |
| 2023-05-22 |
1.1220 |
13,638.4743 |
1.1258 |
1.1095 |
1.1398 |
1.1248 |
| 2023-05-21 |
1.1307 |
51,296.5185 |
1.1616 |
1.1108 |
1.1700 |
1.1209 |