Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-19 |
1.1582 |
66,541.9750 |
1.1560 |
1.1424 |
1.1724 |
1.1633 |
| 2023-05-18 |
1.1744 |
15,852.5838 |
1.1966 |
1.1380 |
1.2110 |
1.1596 |
| 2023-05-17 |
1.1716 |
5,691.9566 |
1.1770 |
1.1388 |
1.2103 |
1.2010 |
| 2023-05-16 |
1.1834 |
26,603.9267 |
1.1914 |
1.1643 |
1.2096 |
1.1766 |
| 2023-05-15 |
1.2076 |
8,724.4087 |
1.1742 |
1.1506 |
1.2264 |
1.2056 |
| 2023-05-14 |
1.1662 |
36,436.9347 |
1.1678 |
1.1423 |
1.2070 |
1.1738 |
| 2023-05-13 |
1.1656 |
110,231.2479 |
1.1706 |
1.1443 |
1.1899 |
1.1727 |
| 2023-05-12 |
1.1077 |
69,624.6576 |
1.0869 |
1.0636 |
1.1651 |
1.1579 |
| 2023-05-11 |
1.0933 |
191,285.3005 |
1.1709 |
1.0514 |
1.1709 |
1.0885 |
| 2023-05-10 |
1.1546 |
129,765.9988 |
1.1037 |
1.0868 |
1.2016 |
1.1624 |
| 2023-05-09 |
1.0992 |
51,574.1242 |
1.0923 |
1.0778 |
1.1188 |
1.0951 |
| 2023-05-08 |
1.0964 |
451,466.7832 |
1.2072 |
0.9958 |
1.2297 |
1.0778 |
| 2023-05-07 |
1.2403 |
49,633.8256 |
1.2442 |
1.2242 |
1.2579 |
1.2338 |
| 2023-05-06 |
1.2541 |
171,743.6713 |
1.3547 |
1.2141 |
1.3654 |
1.2481 |
| 2023-05-05 |
1.3321 |
55,824.6506 |
1.3168 |
1.2923 |
1.3650 |
1.3531 |
| 2023-05-04 |
1.3269 |
42,171.9519 |
1.3381 |
1.3089 |
1.3633 |
1.3179 |
| 2023-05-03 |
1.3192 |
32,586.1289 |
1.3475 |
1.2981 |
1.3593 |
1.3514 |
| 2023-05-02 |
1.3270 |
116,932.5151 |
1.3157 |
1.3088 |
1.3519 |
1.3494 |
| 2023-05-01 |
1.3377 |
58,046.5822 |
1.3671 |
1.2930 |
1.3878 |
1.3129 |
| 2023-04-30 |
1.3800 |
42,396.3417 |
1.3632 |
1.3479 |
1.4230 |
1.3769 |
| 2023-04-29 |
1.3319 |
116,248.6062 |
1.3802 |
1.3091 |
1.3916 |
1.3618 |
| 2023-04-28 |
1.3841 |
106,827.4732 |
1.4259 |
1.3642 |
1.4397 |
1.3888 |
| 2023-04-27 |
1.4103 |
69,388.3089 |
1.3818 |
1.3790 |
1.4482 |
1.4338 |
| 2023-04-26 |
1.4178 |
88,608.7714 |
1.3738 |
1.3187 |
1.5001 |
1.3854 |
| 2023-04-25 |
1.3194 |
51,658.7245 |
1.3357 |
1.2958 |
1.3835 |
1.3748 |
| 2023-04-24 |
1.3045 |
167,821.9939 |
1.3397 |
1.2604 |
1.3674 |
1.3394 |
| 2023-04-23 |
1.3920 |
85,245.1818 |
1.4628 |
1.2972 |
1.4628 |
1.3258 |
| 2023-04-22 |
1.4528 |
64,611.1387 |
1.4818 |
1.4258 |
1.5005 |
1.4616 |
| 2023-04-21 |
1.4429 |
197,511.9531 |
1.4405 |
1.4105 |
1.4927 |
1.4360 |
| 2023-04-20 |
1.4836 |
130,410.8149 |
1.4980 |
1.4006 |
1.5392 |
1.4382 |
| 2023-04-19 |
1.5228 |
811,121.3495 |
1.6708 |
1.4513 |
1.6896 |
1.4858 |
| 2023-04-18 |
1.7568 |
526,515.7888 |
1.6072 |
1.5865 |
1.8490 |
1.6590 |
| 2023-04-17 |
1.6180 |
31,656.0373 |
1.6833 |
1.5859 |
1.6833 |
1.6383 |
| 2023-04-16 |
1.6171 |
148,234.3107 |
1.6467 |
1.5708 |
1.7193 |
1.7017 |
| 2023-04-15 |
1.6787 |
233,739.8165 |
1.6890 |
1.6020 |
1.7414 |
1.6463 |
| 2023-04-14 |
1.5784 |
142,413.0058 |
1.3900 |
1.3896 |
1.7441 |
1.6924 |
| 2023-04-13 |
1.3178 |
225,681.4728 |
1.1905 |
1.1815 |
1.3843 |
1.3671 |
| 2023-04-12 |
1.1807 |
103,574.9039 |
1.2159 |
1.1599 |
1.2545 |
1.1883 |
| 2023-04-11 |
1.2233 |
64,822.4858 |
1.2389 |
1.2054 |
1.2521 |
1.2214 |
| 2023-04-10 |
1.2059 |
118,808.6822 |
1.1853 |
1.1656 |
1.2443 |
1.2443 |
| 2023-04-09 |
1.1634 |
27,917.5562 |
1.1676 |
1.1433 |
1.1979 |
1.1925 |
| 2023-04-08 |
1.1808 |
61,878.7008 |
1.1942 |
1.1542 |
1.2088 |
1.1599 |
| 2023-04-07 |
1.2151 |
12,340.3062 |
1.2135 |
1.1842 |
1.2475 |
1.1937 |
| 2023-04-06 |
1.2019 |
17,246.9169 |
1.2386 |
1.1847 |
1.2386 |
1.2003 |
| 2023-04-05 |
1.2531 |
35,774.2450 |
1.2363 |
1.2032 |
1.2904 |
1.2460 |
| 2023-04-04 |
1.2126 |
76,905.2445 |
1.1542 |
1.1481 |
1.2648 |
1.2345 |
| 2023-04-03 |
1.1782 |
164,905.3765 |
1.2014 |
1.0977 |
1.2283 |
1.1524 |
| 2023-04-02 |
1.1993 |
79,907.1837 |
1.2907 |
1.1343 |
1.2988 |
1.1831 |
| 2023-04-01 |
1.3053 |
76,152.8555 |
1.3918 |
1.2625 |
1.4029 |
1.2939 |
| 2023-03-31 |
1.3925 |
25,347.6738 |
1.3813 |
1.3276 |
1.4434 |
1.3948 |