Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-13 |
2.1624 |
3,733.0981 |
2.2029 |
2.0952 |
2.2029 |
2.1933 |
| 2024-01-12 |
2.2965 |
35,338.8093 |
2.2600 |
2.1709 |
2.4033 |
2.2345 |
| 2024-01-11 |
2.2972 |
139,213.1405 |
2.2295 |
2.1385 |
2.3730 |
2.2257 |
| 2024-01-10 |
1.9974 |
156,941.2607 |
1.8411 |
1.8359 |
2.0750 |
2.0348 |
| 2024-01-09 |
1.7344 |
91,506.1399 |
1.8215 |
1.6637 |
1.8438 |
1.6690 |
| 2024-01-08 |
1.6444 |
100,165.2492 |
1.7228 |
1.5696 |
1.8367 |
1.8006 |
| 2024-01-07 |
1.7929 |
28,631.4498 |
1.7522 |
1.6734 |
1.8884 |
1.7233 |
| 2024-01-06 |
1.7809 |
50,217.7771 |
1.9510 |
1.6900 |
1.9573 |
1.7624 |
| 2024-01-05 |
1.9133 |
82,001.3096 |
2.0166 |
1.8316 |
2.0166 |
1.8962 |
| 2024-01-04 |
1.9046 |
73,395.2580 |
1.9168 |
1.8063 |
2.1115 |
2.0394 |
| 2024-01-03 |
1.8436 |
553,109.7134 |
1.7845 |
1.5000 |
2.0930 |
1.9034 |
| 2024-01-02 |
1.7670 |
127,967.5063 |
1.7291 |
1.7018 |
1.8340 |
1.7767 |
| 2024-01-01 |
1.6837 |
80,414.6013 |
1.5640 |
1.5187 |
1.7280 |
1.7187 |
| 2023-12-31 |
1.5582 |
116,802.4936 |
1.4826 |
1.4826 |
1.6698 |
1.5554 |
| 2023-12-30 |
1.4732 |
83,732.4565 |
1.5071 |
1.4357 |
1.5387 |
1.4937 |
| 2023-12-29 |
1.4860 |
126,784.9863 |
1.4728 |
1.4272 |
1.5427 |
1.4722 |
| 2023-12-28 |
1.5361 |
160,548.5042 |
1.5039 |
1.4888 |
1.6697 |
1.4930 |
| 2023-12-27 |
1.4283 |
76,416.5431 |
1.3187 |
1.2714 |
1.5415 |
1.4699 |
| 2023-12-26 |
1.3145 |
149,362.1254 |
1.3847 |
1.2085 |
1.4063 |
1.2933 |
| 2023-12-25 |
1.3699 |
11,951.6593 |
1.3548 |
1.3380 |
1.3922 |
1.3715 |
| 2023-12-24 |
1.4190 |
65,814.0649 |
1.3915 |
1.2460 |
1.4583 |
1.3910 |
| 2023-12-23 |
1.3685 |
484,995.2818 |
1.4112 |
1.3151 |
1.4440 |
1.3775 |
| 2023-12-22 |
1.3418 |
345,891.7535 |
1.1608 |
1.1456 |
1.3987 |
1.3582 |
| 2023-12-21 |
1.1187 |
9,698.3712 |
1.1042 |
1.0963 |
1.1605 |
1.1511 |
| 2023-12-20 |
1.0998 |
2,793.4673 |
1.0784 |
1.0744 |
1.1317 |
1.1011 |
| 2023-12-19 |
1.1042 |
5,223.0004 |
1.0986 |
1.0677 |
1.1244 |
1.0839 |
| 2023-12-18 |
1.0558 |
7,290.6940 |
1.1063 |
1.0386 |
1.1131 |
1.0808 |
| 2023-12-17 |
1.1182 |
2,170.3357 |
1.1261 |
1.0935 |
1.1367 |
1.1167 |
| 2023-12-16 |
1.1290 |
125,611.2148 |
1.0991 |
1.0863 |
1.1569 |
1.1329 |
| 2023-12-15 |
1.1233 |
201,389.7409 |
1.1842 |
1.1144 |
1.1842 |
1.1275 |
| 2023-12-14 |
1.1558 |
39,074.1089 |
1.1870 |
1.1153 |
1.2045 |
1.1831 |
| 2023-12-13 |
1.1850 |
40,997.9001 |
1.2469 |
1.1114 |
1.2512 |
1.1935 |
| 2023-12-12 |
1.1723 |
201,524.7759 |
1.0972 |
1.0956 |
1.2557 |
1.2518 |
| 2023-12-11 |
1.0894 |
39,131.9354 |
1.1576 |
0.9974 |
1.1629 |
1.0793 |
| 2023-12-10 |
1.1493 |
18,520.4392 |
1.1403 |
1.1158 |
1.1673 |
1.1560 |
| 2023-12-09 |
1.1746 |
173,836.3203 |
1.1672 |
1.1560 |
1.2435 |
1.1769 |
| 2023-12-08 |
1.1684 |
29,832.0198 |
1.1736 |
1.1481 |
1.1966 |
1.1711 |
| 2023-12-07 |
1.1270 |
80,374.8970 |
1.0602 |
1.0368 |
1.1969 |
1.1674 |
| 2023-12-06 |
1.0756 |
62,990.2830 |
1.0914 |
1.0511 |
1.1146 |
1.0603 |
| 2023-12-05 |
1.0692 |
67,939.0839 |
1.0933 |
1.0493 |
1.1085 |
1.0879 |
| 2023-12-04 |
1.0993 |
38,151.6096 |
1.0962 |
1.0301 |
1.1493 |
1.0719 |
| 2023-12-03 |
1.0967 |
195,114.8786 |
1.1123 |
1.0832 |
1.1245 |
1.0883 |
| 2023-12-02 |
1.0653 |
42,188.2407 |
1.0331 |
1.0312 |
1.1204 |
1.1093 |
| 2023-12-01 |
1.0307 |
49,318.9271 |
1.0058 |
1.0009 |
1.0470 |
1.0321 |
| 2023-11-30 |
1.0054 |
21,045.9193 |
1.0073 |
0.9979 |
1.0167 |
1.0074 |
| 2023-11-29 |
1.0118 |
22,184.5466 |
1.0160 |
0.9920 |
1.0290 |
1.0032 |
| 2023-11-28 |
1.0130 |
21,963.3268 |
1.0177 |
0.9843 |
1.0318 |
1.0190 |
| 2023-11-27 |
1.0097 |
24,343.4868 |
1.0377 |
0.9923 |
1.0428 |
1.0077 |
| 2023-11-26 |
1.0435 |
15,483.4632 |
1.0665 |
1.0098 |
1.0722 |
1.0250 |
| 2023-11-25 |
1.0643 |
19,268.2702 |
1.0496 |
1.0439 |
1.0835 |
1.0595 |