Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-02 |
1.9793 |
6,839.5785 |
1.9903 |
1.9538 |
2.0197 |
2.0132 |
| 2024-03-01 |
1.9853 |
2,862.9977 |
1.9485 |
1.9466 |
2.0102 |
1.9720 |
| 2024-02-29 |
1.9888 |
23,355.8208 |
1.9012 |
1.8849 |
2.0408 |
1.9720 |
| 2024-02-28 |
1.8986 |
16,000.3621 |
1.8968 |
1.8020 |
1.9815 |
1.8794 |
| 2024-02-27 |
1.9216 |
11,025.1194 |
1.9300 |
1.8705 |
1.9580 |
1.8989 |
| 2024-02-26 |
1.8645 |
6,897.0480 |
1.9058 |
1.8114 |
1.9181 |
1.8972 |
| 2024-02-25 |
1.8570 |
11,858.6456 |
1.8421 |
1.8331 |
1.8916 |
1.8877 |
| 2024-02-24 |
1.7673 |
61,146.3847 |
1.8000 |
1.7529 |
1.8499 |
1.8448 |
| 2024-02-23 |
1.7687 |
107,546.3057 |
1.8099 |
1.7395 |
1.8299 |
1.7927 |
| 2024-02-22 |
1.8461 |
30,429.5233 |
1.8779 |
1.7899 |
1.8999 |
1.8260 |
| 2024-02-21 |
1.8732 |
11,770.9219 |
2.0117 |
1.8055 |
2.0184 |
1.8316 |
| 2024-02-20 |
1.9805 |
9,899.5372 |
2.0560 |
1.9009 |
2.0924 |
1.9542 |
| 2024-02-19 |
2.0585 |
5,334.9381 |
2.0411 |
2.0189 |
2.0986 |
2.0786 |
| 2024-02-18 |
1.9981 |
2,891.5705 |
1.9701 |
1.9467 |
2.0276 |
2.0101 |
| 2024-02-17 |
1.9542 |
4,365.3725 |
2.0120 |
1.9068 |
2.0184 |
1.9716 |
| 2024-02-16 |
2.0274 |
5,611.9219 |
2.0724 |
1.9590 |
2.0953 |
1.9916 |
| 2024-02-15 |
2.1239 |
7,428.2067 |
2.1129 |
2.0726 |
2.1752 |
2.0903 |
| 2024-02-14 |
2.0801 |
10,110.4138 |
2.0477 |
2.0154 |
2.1287 |
2.0948 |
| 2024-02-13 |
2.0404 |
19,651.7783 |
2.0767 |
1.9893 |
2.1117 |
2.0424 |
| 2024-02-12 |
1.9904 |
18,733.0900 |
1.9428 |
1.9130 |
2.0784 |
2.0574 |
| 2024-02-11 |
1.9712 |
3,198.6515 |
1.9632 |
1.9351 |
2.0112 |
1.9376 |
| 2024-02-10 |
1.9822 |
6,168.0215 |
1.9808 |
1.9401 |
2.0192 |
1.9781 |
| 2024-02-09 |
1.9290 |
12,230.5208 |
1.8653 |
1.8653 |
1.9787 |
1.9765 |
| 2024-02-08 |
1.8901 |
17,265.1500 |
1.9033 |
1.8577 |
1.9281 |
1.8780 |
| 2024-02-07 |
1.8621 |
25,634.9484 |
1.8303 |
1.8136 |
1.9322 |
1.9218 |
| 2024-02-06 |
1.8360 |
38,268.6652 |
1.7353 |
1.7312 |
1.8781 |
1.8557 |
| 2024-02-05 |
1.7528 |
25,701.6115 |
1.7319 |
1.6996 |
1.7887 |
1.7256 |
| 2024-02-04 |
1.7549 |
6,605.1819 |
1.7667 |
1.7299 |
1.7775 |
1.7527 |
| 2024-02-03 |
1.8046 |
5,306.5388 |
1.7926 |
1.7722 |
1.8387 |
1.7796 |
| 2024-02-02 |
1.8012 |
32,259.2743 |
1.7842 |
1.7593 |
1.8200 |
1.7859 |
| 2024-02-01 |
1.7271 |
9,427.5421 |
1.7651 |
1.6913 |
1.7688 |
1.7591 |
| 2024-01-31 |
1.8800 |
95,930.0847 |
1.8858 |
1.7546 |
1.9001 |
1.7618 |
| 2024-01-30 |
1.9024 |
12,299.2218 |
1.8581 |
1.8396 |
1.9733 |
1.9342 |
| 2024-01-29 |
1.8143 |
9,073.3100 |
1.7988 |
1.7734 |
1.8587 |
1.8318 |
| 2024-01-28 |
1.8458 |
18,133.8079 |
1.7953 |
1.7914 |
1.8963 |
1.8229 |
| 2024-01-27 |
1.8038 |
14,065.0594 |
1.8176 |
1.7738 |
1.8427 |
1.7840 |
| 2024-01-26 |
1.7705 |
14,162.3222 |
1.7319 |
1.7137 |
1.8098 |
1.8049 |
| 2024-01-25 |
1.6977 |
17,619.2779 |
1.7375 |
1.6392 |
1.7727 |
1.7554 |
| 2024-01-24 |
1.6866 |
124,864.7615 |
1.6901 |
1.6336 |
1.7434 |
1.7110 |
| 2024-01-23 |
1.6394 |
80,950.7390 |
1.6894 |
1.5443 |
1.7378 |
1.6348 |
| 2024-01-22 |
1.7308 |
65,048.2598 |
1.8153 |
1.6548 |
1.8340 |
1.7000 |
| 2024-01-21 |
1.8564 |
14,182.9651 |
1.8173 |
1.7837 |
1.9045 |
1.8312 |
| 2024-01-20 |
1.8014 |
11,961.6030 |
1.8542 |
1.7585 |
1.8545 |
1.7918 |
| 2024-01-19 |
1.8160 |
62,595.4355 |
1.8914 |
1.7235 |
1.9041 |
1.8278 |
| 2024-01-18 |
1.9176 |
342,001.9746 |
2.0387 |
1.8419 |
2.0401 |
1.8923 |
| 2024-01-17 |
2.0392 |
61,878.5082 |
2.1545 |
1.9979 |
2.1662 |
2.0448 |
| 2024-01-16 |
2.1456 |
77,283.7318 |
2.1087 |
2.0542 |
2.2060 |
2.1136 |
| 2024-01-15 |
2.1276 |
19,004.4030 |
2.0285 |
2.0278 |
2.1720 |
2.1165 |
| 2024-01-14 |
2.1269 |
46,134.8055 |
2.1788 |
2.0460 |
2.1926 |
2.0662 |
| 2024-01-13 |
2.1624 |
3,733.0981 |
2.2029 |
2.0952 |
2.2029 |
2.1933 |