Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.9479 |
59,471.2913 |
0.9898 |
0.8979 |
1.0013 |
0.8987 |
| 2025-01-06 |
1.0185 |
35,614.5242 |
1.0327 |
0.9773 |
1.0557 |
1.0018 |
| 2025-01-05 |
1.0348 |
42,379.0358 |
1.0487 |
1.0221 |
1.0511 |
1.0273 |
| 2025-01-04 |
1.0608 |
13,605.5561 |
1.0799 |
1.0477 |
1.1029 |
1.0527 |
| 2025-01-03 |
1.0584 |
27,971.9361 |
1.0064 |
0.9759 |
1.1078 |
1.0920 |
| 2025-01-02 |
1.0059 |
61,520.3742 |
0.9660 |
0.9604 |
1.0381 |
1.0325 |
| 2025-01-01 |
0.8982 |
78,908.6256 |
0.9017 |
0.8652 |
0.9506 |
0.9422 |
| 2024-12-31 |
0.9212 |
48,051.2789 |
0.9309 |
0.8978 |
0.9473 |
0.9302 |
| 2024-12-30 |
0.9624 |
131,012.7604 |
0.9500 |
0.9003 |
0.9931 |
0.9466 |
| 2024-12-29 |
1.0092 |
44,881.5536 |
1.0218 |
0.9553 |
1.0286 |
0.9553 |
| 2024-12-28 |
0.9505 |
140,605.1472 |
0.9003 |
0.8866 |
1.0013 |
0.9873 |
| 2024-12-27 |
0.9478 |
92,129.3321 |
0.9533 |
0.9087 |
1.0095 |
0.9328 |
| 2024-12-26 |
0.9547 |
51,650.2310 |
1.0221 |
0.8955 |
1.0258 |
0.9111 |
| 2024-12-25 |
1.0354 |
79,150.6361 |
1.0157 |
1.0130 |
1.0609 |
1.0343 |
| 2024-12-24 |
0.9618 |
109,103.9279 |
0.9446 |
0.9088 |
1.0604 |
1.0376 |
| 2024-12-23 |
0.8409 |
259,550.0787 |
0.8184 |
0.8014 |
0.8922 |
0.8505 |
| 2024-12-22 |
0.7933 |
81,218.6067 |
0.7872 |
0.7632 |
0.8423 |
0.8291 |
| 2024-12-21 |
0.8774 |
255,656.0244 |
0.8323 |
0.8049 |
0.9365 |
0.8091 |
| 2024-12-20 |
0.7722 |
456,478.6286 |
0.8402 |
0.6909 |
0.8666 |
0.8206 |
| 2024-12-19 |
0.8951 |
172,517.7205 |
0.9525 |
0.8133 |
0.9743 |
0.8351 |
| 2024-12-18 |
1.0269 |
228,973.1422 |
1.1109 |
0.9504 |
1.1206 |
0.9721 |
| 2024-12-17 |
1.1146 |
144,489.0386 |
1.0694 |
1.0474 |
1.1592 |
1.1312 |
| 2024-12-16 |
1.1274 |
58,961.9995 |
1.1210 |
1.0507 |
1.1683 |
1.1113 |
| 2024-12-15 |
1.1378 |
62,191.0749 |
1.1469 |
1.1077 |
1.1752 |
1.1421 |
| 2024-12-14 |
1.2177 |
44,773.7106 |
1.1309 |
1.1290 |
1.2970 |
1.1785 |
| 2024-12-13 |
1.1809 |
200,968.8847 |
1.1943 |
1.1183 |
1.2443 |
1.1388 |
| 2024-12-12 |
1.1400 |
235,825.2124 |
1.1310 |
1.0804 |
1.2041 |
1.1720 |
| 2024-12-11 |
1.0557 |
332,582.8001 |
1.0665 |
0.9781 |
1.1440 |
1.1017 |
| 2024-12-10 |
1.0956 |
721,179.0414 |
1.0571 |
0.9858 |
1.2175 |
1.0920 |
| 2024-12-09 |
1.1007 |
174,568.0491 |
1.2111 |
1.0547 |
1.2111 |
1.0859 |
| 2024-12-08 |
1.1922 |
202,955.6758 |
1.1772 |
1.1478 |
1.2461 |
1.1797 |
| 2024-12-07 |
1.2357 |
328,331.3652 |
1.2596 |
1.1624 |
1.3302 |
1.1708 |
| 2024-12-06 |
1.1844 |
182,069.2592 |
1.0607 |
1.0501 |
1.2870 |
1.1759 |
| 2024-12-05 |
1.0943 |
112,550.4647 |
1.0821 |
1.0018 |
1.1763 |
1.1186 |
| 2024-12-04 |
1.1088 |
366,733.3469 |
0.8794 |
0.8690 |
1.2503 |
1.0771 |
| 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 |