Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
1.1340 |
24,723.3824 |
1.1339 |
1.0407 |
1.1633 |
1.1429 |
| 2024-04-18 |
1.1385 |
10,250.5608 |
1.1033 |
1.0832 |
1.1628 |
1.1435 |
| 2024-04-17 |
1.1039 |
55,614.4733 |
1.1536 |
1.0570 |
1.1674 |
1.1147 |
| 2024-04-16 |
1.1274 |
38,357.7793 |
1.1441 |
1.0967 |
1.1606 |
1.1524 |
| 2024-04-15 |
1.1819 |
60,448.6270 |
1.1803 |
1.1336 |
1.2622 |
1.1619 |
| 2024-04-14 |
1.0566 |
478,694.6949 |
1.0408 |
0.9965 |
1.1846 |
1.1822 |
| 2024-04-13 |
1.0661 |
142,859.3089 |
1.1703 |
0.8884 |
1.1888 |
1.0355 |
| 2024-04-12 |
1.2613 |
170,086.7165 |
1.4196 |
0.9570 |
1.4413 |
1.1540 |
| 2024-04-11 |
1.4498 |
12,863.7902 |
1.4683 |
1.4167 |
1.4828 |
1.4333 |
| 2024-04-10 |
1.4724 |
120,594.1642 |
1.4839 |
1.4071 |
1.4999 |
1.4668 |
| 2024-04-09 |
1.5410 |
32,593.9495 |
1.5712 |
1.5047 |
1.5930 |
1.5160 |
| 2024-04-08 |
1.5307 |
23,649.5866 |
1.5296 |
1.4928 |
1.5750 |
1.5705 |
| 2024-04-07 |
1.4955 |
13,255.7517 |
1.4876 |
1.4835 |
1.5088 |
1.4890 |
| 2024-04-06 |
1.4653 |
9,852.4989 |
1.4333 |
1.4277 |
1.4899 |
1.4774 |
| 2024-04-05 |
1.4167 |
57,633.5427 |
1.4598 |
1.3852 |
1.4642 |
1.4355 |
| 2024-04-04 |
1.4788 |
50,989.5105 |
1.4797 |
1.4376 |
1.5113 |
1.4516 |
| 2024-04-03 |
1.4626 |
14,508.0740 |
1.4486 |
1.4009 |
1.5050 |
1.4751 |
| 2024-04-02 |
1.4714 |
32,990.8598 |
1.5651 |
1.4312 |
1.5665 |
1.4639 |
| 2024-04-01 |
1.5811 |
108,355.1936 |
1.6639 |
1.5272 |
1.6642 |
1.5691 |
| 2024-03-31 |
1.6434 |
17,419.9578 |
1.6424 |
1.5902 |
1.6927 |
1.6539 |
| 2024-03-30 |
1.6501 |
193,878.9691 |
1.6445 |
1.6414 |
1.6798 |
1.6575 |
| 2024-03-29 |
1.6481 |
10,573.7006 |
1.6674 |
1.6110 |
1.6700 |
1.6270 |
| 2024-03-28 |
1.6715 |
8,100.7371 |
1.6555 |
1.6290 |
1.6981 |
1.6748 |
| 2024-03-27 |
1.6933 |
26,860.7945 |
1.7024 |
1.6268 |
1.7426 |
1.6621 |
| 2024-03-26 |
1.7040 |
11,144.3941 |
1.7249 |
1.6638 |
1.7572 |
1.6950 |
| 2024-03-25 |
1.7091 |
37,537.2546 |
1.6722 |
1.6485 |
1.7514 |
1.7282 |
| 2024-03-24 |
1.6365 |
16,024.1122 |
1.5964 |
1.5868 |
1.6714 |
1.6696 |
| 2024-03-23 |
1.6118 |
11,372.8085 |
1.6037 |
1.5787 |
1.6386 |
1.6146 |
| 2024-03-22 |
1.6335 |
210,614.0718 |
1.6839 |
1.5729 |
1.6969 |
1.5895 |
| 2024-03-21 |
1.7317 |
45,002.4654 |
1.7469 |
1.6720 |
1.7996 |
1.6843 |
| 2024-03-20 |
1.6652 |
89,052.5292 |
1.6236 |
1.5501 |
1.7666 |
1.7540 |
| 2024-03-19 |
1.5471 |
198,834.9446 |
1.6230 |
1.4455 |
1.6743 |
1.6486 |
| 2024-03-18 |
1.6697 |
44,018.7221 |
1.7362 |
1.6122 |
1.7436 |
1.6167 |
| 2024-03-17 |
1.6724 |
237,902.4790 |
1.7638 |
1.6202 |
1.7757 |
1.7266 |
| 2024-03-16 |
1.8059 |
77,902.1131 |
1.8919 |
1.7241 |
2.1044 |
1.7604 |