Market [unlinked] / [unlinked]
Identifier on Bitfinex: tARBF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-24 |
1.0472 |
19,474.3750 |
1.0166 |
1.0148 |
1.0797 |
1.0521 |
| 2023-11-23 |
1.0203 |
14,666.7650 |
1.0203 |
1.0051 |
1.0469 |
1.0182 |
| 2023-11-22 |
0.9978 |
18,092.9286 |
0.9509 |
0.9487 |
1.0325 |
1.0317 |
| 2023-11-21 |
1.0064 |
57,685.7010 |
1.0272 |
0.9468 |
1.0525 |
0.9626 |
| 2023-11-20 |
1.0567 |
23,515.8365 |
1.0471 |
1.0331 |
1.0750 |
1.0508 |
| 2023-11-19 |
1.0253 |
12,583.3227 |
1.0321 |
1.0078 |
1.0473 |
1.0285 |
| 2023-11-18 |
1.0204 |
16,915.3820 |
1.0438 |
0.9817 |
1.0460 |
1.0318 |
| 2023-11-17 |
1.0447 |
26,391.4104 |
1.0785 |
1.0016 |
1.1053 |
1.0266 |
| 2023-11-16 |
1.1378 |
30,078.0171 |
1.1439 |
1.0642 |
1.1822 |
1.0876 |
| 2023-11-15 |
1.1116 |
16,918.4057 |
1.0769 |
1.0743 |
1.1455 |
1.1419 |
| 2023-11-14 |
1.0821 |
27,438.1625 |
1.1161 |
1.0282 |
1.1161 |
1.0577 |
| 2023-11-13 |
1.1529 |
52,502.0278 |
1.1571 |
1.1174 |
1.1983 |
1.1304 |
| 2023-11-12 |
1.1349 |
40,458.2564 |
1.1382 |
1.0915 |
1.1726 |
1.1629 |
| 2023-11-11 |
1.1664 |
255,822.1218 |
1.1749 |
1.1130 |
1.1851 |
1.1698 |
| 2023-11-10 |
1.1697 |
51,589.5299 |
1.2056 |
1.1232 |
1.2250 |
1.1807 |
| 2023-11-09 |
1.0970 |
66,236.6929 |
1.0942 |
0.9428 |
1.1549 |
1.1054 |
| 2023-11-08 |
1.0760 |
21,022.3785 |
1.0832 |
1.0628 |
1.0945 |
1.0882 |
| 2023-11-07 |
1.0861 |
32,972.0159 |
1.1248 |
1.0468 |
1.1248 |
1.0796 |
| 2023-11-06 |
1.1145 |
48,945.6509 |
1.0898 |
1.0635 |
1.1444 |
1.1212 |
| 2023-11-05 |
1.0859 |
98,122.9113 |
1.0976 |
1.0579 |
1.1164 |
1.0832 |
| 2023-11-04 |
1.0893 |
264,256.0359 |
1.0613 |
1.0470 |
1.1040 |
1.0984 |
| 2023-11-03 |
0.9687 |
72,611.5457 |
0.9912 |
0.9357 |
1.0383 |
1.0318 |
| 2023-11-02 |
0.9937 |
49,397.9689 |
1.0409 |
0.9513 |
1.0459 |
0.9942 |
| 2023-11-01 |
0.9954 |
105,304.0240 |
0.9456 |
0.9233 |
1.0418 |
1.0218 |
| 2023-10-31 |
0.9399 |
51,435.7705 |
0.9652 |
0.9086 |
0.9848 |
0.9395 |
| 2023-10-30 |
0.9490 |
30,288.2798 |
0.9527 |
0.9253 |
0.9696 |
0.9490 |
| 2023-10-29 |
0.9309 |
30,877.3110 |
0.9202 |
0.9052 |
0.9461 |
0.9443 |
| 2023-10-28 |
0.9214 |
18,098.2928 |
0.9157 |
0.9088 |
0.9359 |
0.9247 |
| 2023-10-27 |
0.9081 |
55,287.9830 |
0.9378 |
0.8788 |
0.9386 |
0.9099 |
| 2023-10-26 |
0.9473 |
112,904.0225 |
0.9234 |
0.9102 |
0.9992 |
0.9412 |
| 2023-10-25 |
0.8983 |
49,510.5696 |
0.8995 |
0.8724 |
0.9226 |
0.9079 |
| 2023-10-24 |
0.9027 |
53,165.8487 |
0.8840 |
0.8626 |
0.9506 |
0.8859 |
| 2023-10-23 |
0.8546 |
34,912.1979 |
0.8552 |
0.8284 |
0.8899 |
0.8777 |
| 2023-10-22 |
0.8333 |
16,602.4900 |
0.8332 |
0.8160 |
0.8541 |
0.8528 |
| 2023-10-21 |
0.8255 |
16,076.7048 |
0.7996 |
0.7953 |
0.8407 |
0.8372 |
| 2023-10-20 |
0.7997 |
54,039.9011 |
0.7694 |
0.7672 |
0.8114 |
0.7994 |
| 2023-10-19 |
0.7676 |
115,267.1269 |
0.7823 |
0.7575 |
0.7843 |
0.7690 |
| 2023-10-18 |
0.7847 |
12,389.6687 |
0.7836 |
0.7734 |
0.7983 |
0.7796 |