Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.9813 |
61,081.7203 |
0.9998 |
0.9525 |
1.0076 |
0.9611 |
| 2024-06-07 |
0.9962 |
282,136.1427 |
1.0890 |
0.8552 |
1.1046 |
0.9912 |
| 2024-06-06 |
1.1067 |
41,079.0313 |
1.1250 |
1.0783 |
1.1251 |
1.0783 |
| 2024-06-05 |
1.1167 |
145,763.3127 |
1.1089 |
1.1030 |
1.1272 |
1.1241 |
| 2024-06-04 |
1.0910 |
95,455.0275 |
1.1060 |
1.0720 |
1.1152 |
1.1044 |
| 2024-06-03 |
1.1269 |
40,021.4011 |
1.1130 |
1.1025 |
1.1408 |
1.1082 |
| 2024-06-02 |
1.1126 |
16,397.3002 |
1.1340 |
1.0928 |
1.1433 |
1.1129 |
| 2024-06-01 |
1.1269 |
15,300.4187 |
1.1207 |
1.1177 |
1.1326 |
1.1297 |
| 2024-05-31 |
1.1413 |
52,650.4492 |
1.1290 |
1.1110 |
1.1673 |
1.1366 |
| 2024-05-30 |
1.1270 |
96,570.1560 |
1.1420 |
1.1080 |
1.1573 |
1.1361 |
| 2024-05-29 |
1.1820 |
79,960.2023 |
1.2010 |
1.1458 |
1.2112 |
1.1526 |
| 2024-05-28 |
1.2055 |
89,792.2721 |
1.2312 |
1.1713 |
1.2312 |
1.1985 |
| 2024-05-27 |
1.2471 |
41,271.5746 |
1.1944 |
1.1942 |
1.2774 |
1.2483 |
| 2024-05-26 |
1.2060 |
51,405.6904 |
1.1927 |
1.1798 |
1.2321 |
1.2071 |
| 2024-05-25 |
1.1925 |
44,225.2620 |
1.1565 |
1.1504 |
1.2092 |
1.1829 |
| 2024-05-24 |
1.1687 |
97,398.3851 |
1.2031 |
1.1245 |
1.2361 |
1.1607 |
| 2024-05-23 |
1.1901 |
88,066.7579 |
1.1434 |
1.1397 |
1.2577 |
1.1648 |
| 2024-05-22 |
1.1578 |
86,787.3474 |
1.2050 |
1.1085 |
1.2133 |
1.1385 |
| 2024-05-21 |
1.1810 |
107,483.4012 |
1.1269 |
1.1220 |
1.2356 |
1.1892 |
| 2024-05-20 |
0.9735 |
55,705.2644 |
0.9703 |
0.9472 |
0.9998 |
0.9916 |
| 2024-05-19 |
1.0019 |
21,302.4079 |
1.0183 |
0.9737 |
1.0291 |
0.9803 |
| 2024-05-18 |
1.0167 |
21,412.5481 |
1.0314 |
1.0043 |
1.0341 |
1.0157 |
| 2024-05-17 |
1.0180 |
39,845.6362 |
0.9721 |
0.9678 |
1.0743 |
1.0359 |
| 2024-05-16 |
0.9796 |
27,071.7566 |
0.9944 |
0.9528 |
0.9991 |
0.9729 |
| 2024-05-15 |
0.9520 |
47,247.8396 |
0.9365 |
0.9243 |
0.9922 |
0.9814 |
| 2024-05-14 |
0.9569 |
34,359.2520 |
0.9825 |
0.9341 |
0.9892 |
0.9353 |
| 2024-05-13 |
0.9784 |
23,772.8990 |
0.9977 |
0.9521 |
1.0052 |
0.9857 |
| 2024-05-12 |
0.9993 |
13,330.8322 |
1.0009 |
0.9876 |
1.0118 |
0.9952 |
| 2024-05-11 |
1.0048 |
19,121.9410 |
0.9950 |
0.9858 |
1.0133 |
1.0017 |
| 2024-05-10 |
1.0400 |
21,881.5068 |
1.0416 |
0.9921 |
1.0544 |
1.0093 |
| 2024-05-09 |
1.0210 |
11,471.7177 |
1.0283 |
1.0006 |
1.0377 |
1.0289 |
| 2024-05-08 |
1.0224 |
37,109.4487 |
1.0251 |
1.0081 |
1.0467 |
1.0340 |
| 2024-05-07 |
1.0638 |
42,933.0449 |
1.0638 |
1.0444 |
1.0760 |
1.0528 |
| 2024-05-06 |
1.1105 |
12,230.7162 |
1.0727 |
1.0565 |
1.1320 |
1.0699 |
| 2024-05-05 |
1.0595 |
7,704.7844 |
1.0607 |
1.0377 |
1.0962 |
1.0690 |
| 2024-05-04 |
1.0750 |
551.6186 |
1.0650 |
1.0594 |
1.0823 |
1.0757 |
| 2024-05-03 |
1.0370 |
3,382.8767 |
1.0290 |
1.0175 |
1.0750 |
1.0702 |
| 2024-05-02 |
1.0090 |
6,357.3332 |
1.0333 |
0.9984 |
1.0402 |
1.0305 |
| 2024-05-01 |
1.0167 |
31,548.0759 |
1.0185 |
0.9785 |
1.0376 |
1.0122 |
| 2024-04-30 |
1.0080 |
5,929.1171 |
1.0555 |
0.9850 |
1.0661 |
0.9890 |
| 2024-04-29 |
1.0729 |
12,022.0825 |
1.1048 |
1.0368 |
1.1119 |
1.0591 |
| 2024-04-28 |
1.1386 |
10,553.6616 |
1.1203 |
1.1181 |
1.1681 |
1.1192 |
| 2024-04-27 |
1.0418 |
16,053.1692 |
1.0675 |
1.0100 |
1.1248 |
1.1049 |
| 2024-04-26 |
1.0781 |
22,149.6015 |
1.0881 |
1.0606 |
1.0932 |
1.0644 |
| 2024-04-25 |
1.0916 |
8,695.6896 |
1.1170 |
1.0702 |
1.1228 |
1.1018 |
| 2024-04-24 |
1.1463 |
18,739.5907 |
1.1789 |
1.1021 |
1.2020 |
1.1042 |
| 2024-04-23 |
1.1816 |
8,076.2500 |
1.2094 |
1.1730 |
1.2177 |
1.1746 |
| 2024-04-22 |
1.2022 |
53,922.1074 |
1.1896 |
1.1843 |
1.2344 |
1.2065 |
| 2024-04-21 |
1.1895 |
8,234.5767 |
1.2159 |
1.1776 |
1.2289 |
1.1912 |
| 2024-04-20 |
1.1254 |
17,150.9353 |
1.1308 |
1.1085 |
1.2153 |
1.2082 |