Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-04 |
0.8804 |
38,108.4742 |
0.9053 |
0.8549 |
0.9061 |
0.8879 |
| 2023-10-03 |
0.9194 |
41,207.8458 |
0.9304 |
0.8999 |
0.9443 |
0.9094 |
| 2023-10-02 |
0.9435 |
82,593.0119 |
0.9685 |
0.9098 |
0.9890 |
0.9280 |
| 2023-10-01 |
0.9506 |
43,087.9685 |
0.9078 |
0.9067 |
0.9847 |
0.9708 |
| 2023-09-30 |
0.9118 |
15,497.8473 |
0.9024 |
0.8917 |
0.9241 |
0.9158 |
| 2023-09-29 |
0.8992 |
22,013.7530 |
0.8925 |
0.8817 |
0.9139 |
0.9039 |
| 2023-09-28 |
0.8608 |
24,956.7434 |
0.8177 |
0.8160 |
0.9008 |
0.8891 |
| 2023-09-27 |
0.8276 |
8,112.9147 |
0.8263 |
0.8115 |
0.8436 |
0.8148 |
| 2023-09-26 |
0.8171 |
9,466.7583 |
0.8066 |
0.8049 |
0.8255 |
0.8214 |
| 2023-09-25 |
0.8117 |
8,897.7335 |
0.8069 |
0.8009 |
0.8191 |
0.8069 |
| 2023-09-24 |
0.8207 |
6,944.3262 |
0.8201 |
0.8114 |
0.8296 |
0.8190 |
| 2023-09-23 |
0.8328 |
6,804.9635 |
0.8448 |
0.8173 |
0.8481 |
0.8217 |
| 2023-09-22 |
0.8382 |
24,222.0571 |
0.8222 |
0.8153 |
0.8478 |
0.8413 |
| 2023-09-21 |
0.8324 |
21,576.6532 |
0.8606 |
0.8087 |
0.8652 |
0.8219 |
| 2023-09-20 |
0.8497 |
43,641.5077 |
0.8635 |
0.8350 |
0.8698 |
0.8559 |
| 2023-09-19 |
0.8425 |
39,608.8980 |
0.8223 |
0.8186 |
0.8574 |
0.8552 |
| 2023-09-18 |
0.8216 |
111,092.7191 |
0.7942 |
0.7840 |
0.8393 |
0.8220 |
| 2023-09-17 |
0.8077 |
45,483.5735 |
0.8273 |
0.7799 |
0.8273 |
0.7931 |
| 2023-09-16 |
0.8219 |
15,328.9526 |
0.8081 |
0.8080 |
0.8337 |
0.8192 |
| 2023-09-15 |
0.7924 |
47,737.9177 |
0.8031 |
0.7851 |
0.8123 |
0.7962 |
| 2023-09-14 |
0.8046 |
26,928.5491 |
0.7851 |
0.7829 |
0.8181 |
0.8058 |
| 2023-09-13 |
0.7924 |
48,680.9022 |
0.7822 |
0.7730 |
0.8184 |
0.7848 |
| 2023-09-12 |
0.7714 |
154,157.3764 |
0.7609 |
0.7536 |
0.8023 |
0.7842 |
| 2023-09-11 |
0.7880 |
135,697.9560 |
0.8439 |
0.7416 |
0.8477 |
0.7615 |
| 2023-09-10 |
0.8536 |
50,609.3073 |
0.8977 |
0.8317 |
0.8977 |
0.8466 |
| 2023-09-09 |
0.8985 |
2,794.3875 |
0.9017 |
0.8951 |
0.9025 |
0.8985 |
| 2023-09-08 |
0.9043 |
11,918.2226 |
0.9129 |
0.8901 |
0.9213 |
0.9008 |
| 2023-09-07 |
0.9050 |
15,823.5652 |
0.9015 |
0.8970 |
0.9198 |
0.9115 |
| 2023-09-06 |
0.8959 |
51,640.5924 |
0.9004 |
0.8795 |
0.9097 |
0.8986 |
| 2023-09-05 |
0.8986 |
35,791.1659 |
0.8966 |
0.8837 |
0.9117 |
0.9014 |
| 2023-09-04 |
0.9100 |
14,675.8726 |
0.9048 |
0.8864 |
0.9267 |
0.8921 |
| 2023-09-03 |
0.8903 |
9,892.0395 |
0.8880 |
0.8800 |
0.9002 |
0.8976 |
| 2023-09-02 |
0.8878 |
36,985.4955 |
0.8846 |
0.8763 |
0.8948 |
0.8833 |
| 2023-09-01 |
0.8937 |
52,961.3915 |
0.9153 |
0.8701 |
0.9287 |
0.8867 |
| 2023-08-31 |
0.9241 |
51,552.2722 |
0.9419 |
0.9010 |
0.9576 |
0.9159 |
| 2023-08-30 |
0.9461 |
59,563.6995 |
0.9701 |
0.9365 |
0.9713 |
0.9459 |
| 2023-08-29 |
0.9727 |
75,324.2915 |
0.9499 |
0.9329 |
0.9943 |
0.9710 |
| 2023-08-28 |
0.9371 |
65,670.5702 |
0.9585 |
0.9203 |
0.9603 |
0.9503 |
| 2023-08-27 |
0.9559 |
12,932.3840 |
0.9500 |
0.9463 |
0.9640 |
0.9527 |
| 2023-08-26 |
0.9385 |
1,066,724.3350 |
0.9490 |
0.9374 |
0.9559 |
0.9510 |
| 2023-08-25 |
0.9509 |
40,586.1486 |
0.9806 |
0.9323 |
0.9807 |
0.9447 |
| 2023-08-24 |
0.9954 |
50,146.9721 |
1.0103 |
0.9632 |
1.0141 |
0.9751 |
| 2023-08-23 |
1.0037 |
26,405.3454 |
0.9823 |
0.9778 |
1.0275 |
1.0104 |
| 2023-08-22 |
0.9698 |
37,234.8672 |
0.9948 |
0.9484 |
1.0047 |
0.9683 |
| 2023-08-21 |
0.9939 |
31,350.5883 |
1.0296 |
0.9728 |
1.0343 |
0.9995 |
| 2023-08-20 |
1.0282 |
23,149.8491 |
1.0218 |
1.0171 |
1.0407 |
1.0314 |
| 2023-08-19 |
1.0171 |
43,135.4926 |
1.0063 |
1.0049 |
1.0334 |
1.0220 |
| 2023-08-18 |
1.0007 |
120,261.8349 |
0.9848 |
0.9802 |
1.0263 |
1.0071 |
| 2023-08-17 |
1.0320 |
142,534.4290 |
1.0497 |
1.0149 |
1.0679 |
1.0260 |
| 2023-08-16 |
1.1062 |
32,115.8410 |
1.1326 |
1.0721 |
1.1364 |
1.0903 |