Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.0993 |
322,198.3829 |
0.8794 |
0.8690 |
1.2503 |
1.1825 |
| 2024-12-03 |
0.8657 |
228,738.7961 |
0.7313 |
0.7259 |
0.9682 |
0.9150 |
| 2024-12-02 |
0.7254 |
189,864.6300 |
0.6697 |
0.6697 |
0.7979 |
0.7794 |
| 2024-12-01 |
0.6815 |
105,957.7618 |
0.6814 |
0.6342 |
0.7317 |
0.6815 |
| 2024-11-30 |
0.6052 |
115,683.8728 |
0.5408 |
0.5346 |
0.6900 |
0.6843 |
| 2024-11-29 |
0.5091 |
115,112.6170 |
0.4958 |
0.4868 |
0.5236 |
0.5207 |
| 2024-11-28 |
0.4989 |
85,349.4231 |
0.5089 |
0.4754 |
0.5138 |
0.4972 |
| 2024-11-27 |
0.4891 |
256,861.0867 |
0.4829 |
0.4697 |
0.5127 |
0.5049 |
| 2024-11-26 |
0.4866 |
140,223.4785 |
0.5162 |
0.4683 |
0.5284 |
0.4738 |
| 2024-11-25 |
0.5375 |
134,349.3686 |
0.5055 |
0.4811 |
0.5742 |
0.5363 |
| 2024-11-24 |
0.4952 |
161,955.2345 |
0.4934 |
0.4670 |
0.5321 |
0.4767 |
| 2024-11-23 |
0.4928 |
237,061.5358 |
0.4702 |
0.4539 |
0.5371 |
0.5049 |
| 2024-11-22 |
0.4263 |
156,998.3530 |
0.4061 |
0.3977 |
0.4525 |
0.4403 |
| 2024-11-21 |
0.3926 |
193,013.7820 |
0.3732 |
0.3565 |
0.4178 |
0.4028 |
| 2024-11-20 |
0.3914 |
95,732.7326 |
0.4050 |
0.3674 |
0.4061 |
0.3698 |
| 2024-11-19 |
0.4019 |
217,184.2996 |
0.3756 |
0.3697 |
0.4372 |
0.4331 |
| 2024-11-18 |
0.3653 |
128,638.4824 |
0.3193 |
0.3181 |
0.3962 |
0.3728 |
| 2024-11-17 |
0.3349 |
87,248.3895 |
0.3359 |
0.3242 |
0.3456 |
0.3242 |
| 2024-11-16 |
0.3199 |
210,827.9341 |
0.2882 |
0.2882 |
0.3738 |
0.3574 |
| 2024-11-15 |
0.2832 |
177,008.7580 |
0.2891 |
0.2763 |
0.2971 |
0.2897 |
| 2024-11-14 |
0.2968 |
77,359.9015 |
0.3109 |
0.2876 |
0.3130 |
0.2922 |
| 2024-11-13 |
0.2973 |
265,795.4334 |
0.2768 |
0.2560 |
0.3246 |
0.3020 |
| 2024-11-12 |
0.2768 |
200,380.6925 |
0.2917 |
0.2640 |
0.2958 |
0.2668 |
| 2024-11-11 |
0.2841 |
54,307.6157 |
0.2853 |
0.2753 |
0.2941 |
0.2927 |
| 2024-11-10 |
0.2839 |
19,668.0702 |
0.2769 |
0.2751 |
0.2893 |
0.2856 |
| 2024-11-09 |
0.2745 |
22,297.7201 |
0.2711 |
0.2638 |
0.2822 |
0.2687 |
| 2024-11-08 |
0.2637 |
92,908.3487 |
0.2632 |
0.2580 |
0.2691 |
0.2661 |
| 2024-11-07 |
0.2634 |
48,995.9780 |
0.2582 |
0.2577 |
0.2682 |
0.2643 |
| 2024-11-06 |
0.2485 |
35,354.7073 |
0.2370 |
0.2367 |
0.2533 |
0.2484 |
| 2024-11-05 |
0.2317 |
69,730.6139 |
0.2262 |
0.2237 |
0.2388 |
0.2355 |
| 2024-11-04 |
0.2298 |
12,096.6809 |
0.2300 |
0.2262 |
0.2333 |
0.2262 |
| 2024-11-03 |
0.2304 |
45,524.0669 |
0.2384 |
0.2221 |
0.2384 |
0.2303 |
| 2024-11-02 |
0.2427 |
33,253.1207 |
0.2484 |
0.2354 |
0.2494 |
0.2376 |
| 2024-11-01 |
0.2537 |
36,856.2082 |
0.2533 |
0.2468 |
0.2587 |
0.2499 |
| 2024-10-31 |
0.2518 |
26,124.9014 |
0.2592 |
0.2422 |
0.2596 |
0.2532 |
| 2024-10-30 |
0.2608 |
23,499.9406 |
0.2588 |
0.2547 |
0.2653 |
0.2600 |
| 2024-10-29 |
0.2502 |
25,484.7235 |
0.2439 |
0.2436 |
0.2597 |
0.2590 |
| 2024-10-28 |
0.2416 |
25,677.9892 |
0.2425 |
0.2358 |
0.2474 |
0.2462 |
| 2024-10-27 |
0.2400 |
14,594.5132 |
0.2402 |
0.2386 |
0.2446 |
0.2428 |
| 2024-10-26 |
0.2399 |
40,976.1015 |
0.2333 |
0.2324 |
0.2411 |
0.2400 |
| 2024-10-25 |
0.2475 |
28,012.9522 |
0.2503 |
0.2413 |
0.2526 |
0.2471 |
| 2024-10-24 |
0.2534 |
45,389.9123 |
0.2535 |
0.2487 |
0.2558 |
0.2514 |
| 2024-10-23 |
0.2549 |
33,076.7884 |
0.2593 |
0.2463 |
0.2597 |
0.2520 |
| 2024-10-22 |
0.2603 |
26,868.2389 |
0.2636 |
0.2559 |
0.2645 |
0.2594 |
| 2024-10-21 |
0.2715 |
18,125.9041 |
0.2755 |
0.2652 |
0.2766 |
0.2667 |
| 2024-10-20 |
0.2701 |
11,933.2707 |
0.2684 |
0.2649 |
0.2839 |
0.2719 |
| 2024-10-19 |
0.2718 |
30,372.2385 |
0.2659 |
0.2659 |
0.2732 |
0.2672 |
| 2024-10-18 |
0.2645 |
10,754.0915 |
0.2594 |
0.2582 |
0.2665 |
0.2662 |
| 2024-10-17 |
0.2547 |
5,323.4206 |
0.2585 |
0.2504 |
0.2595 |
0.2538 |
| 2024-10-16 |
0.2609 |
7,409.5370 |
0.2618 |
0.2574 |
0.2651 |
0.2597 |