Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
0.4795 |
842,973.0014 |
0.4859 |
0.4572 |
0.4997 |
0.4846 |
| 2023-08-28 |
0.4745 |
619,256.4251 |
0.4597 |
0.4552 |
0.4913 |
0.4818 |
| 2023-08-27 |
0.4565 |
386,296.8303 |
0.4521 |
0.4491 |
0.4623 |
0.4575 |
| 2023-08-26 |
0.4550 |
296,151.8120 |
0.4551 |
0.4500 |
0.4607 |
0.4532 |
| 2023-08-25 |
0.4482 |
858,154.5650 |
0.4549 |
0.4393 |
0.4562 |
0.4518 |
| 2023-08-24 |
0.4575 |
490,134.5352 |
0.4679 |
0.4452 |
0.4683 |
0.4515 |
| 2023-08-23 |
0.4716 |
594,596.5999 |
0.4751 |
0.4600 |
0.4812 |
0.4756 |
| 2023-08-22 |
0.4587 |
912,915.0350 |
0.4781 |
0.4409 |
0.4808 |
0.4730 |
| 2023-08-21 |
0.4852 |
579,456.3094 |
0.4986 |
0.4679 |
0.5013 |
0.4788 |
| 2023-08-20 |
0.4997 |
275,172.2734 |
0.5030 |
0.4922 |
0.5048 |
0.4991 |
| 2023-08-19 |
0.4998 |
399,913.1326 |
0.4945 |
0.4892 |
0.5137 |
0.5007 |
| 2023-08-18 |
0.4967 |
756,507.3809 |
0.4938 |
0.4878 |
0.5057 |
0.4945 |
| 2023-08-17 |
0.5380 |
690,139.5943 |
0.5407 |
0.5219 |
0.5520 |
0.5363 |
| 2023-08-16 |
0.5541 |
1,413,414.9559 |
0.5550 |
0.5267 |
0.5649 |
0.5410 |
| 2023-08-15 |
0.5675 |
583,303.6552 |
0.5812 |
0.5327 |
0.5864 |
0.5550 |
| 2023-08-14 |
0.5818 |
341,870.0749 |
0.5765 |
0.5715 |
0.5882 |
0.5789 |
| 2023-08-13 |
0.5824 |
271,415.5066 |
0.5844 |
0.5666 |
0.5980 |
0.5742 |
| 2023-08-12 |
0.5896 |
201,537.7398 |
0.5967 |
0.5739 |
0.5977 |
0.5833 |
| 2023-08-11 |
0.6002 |
224,440.4466 |
0.6077 |
0.5874 |
0.6126 |
0.5942 |
| 2023-08-10 |
0.6191 |
685,804.0312 |
0.6145 |
0.6038 |
0.6567 |
0.6083 |
| 2023-08-09 |
0.6036 |
308,437.1668 |
0.6010 |
0.5993 |
0.6108 |
0.6014 |
| 2023-08-08 |
0.6069 |
638,399.0156 |
0.6147 |
0.5956 |
0.6173 |
0.5989 |
| 2023-08-07 |
0.6131 |
795,807.1022 |
0.6110 |
0.5850 |
0.6299 |
0.6114 |
| 2023-08-06 |
0.6157 |
801,296.2407 |
0.6215 |
0.6074 |
0.6309 |
0.6119 |
| 2023-08-05 |
0.6298 |
981,465.2949 |
0.6120 |
0.6016 |
0.6889 |
0.6227 |
| 2023-08-04 |
0.5941 |
1,234,245.0396 |
0.5800 |
0.5667 |
0.6347 |
0.6052 |
| 2023-08-03 |
0.5865 |
1,136,303.4347 |
0.5830 |
0.5726 |
0.6114 |
0.5821 |
| 2023-08-02 |
0.5753 |
1,305,944.1528 |
0.6137 |
0.5441 |
0.6137 |
0.5813 |
| 2023-08-01 |
0.5681 |
1,253,446.0258 |
0.5632 |
0.4764 |
0.6239 |
0.6029 |
| 2023-07-31 |
0.6132 |
1,837,539.3995 |
0.6303 |
0.5273 |
0.6512 |
0.5634 |
| 2023-07-30 |
0.7132 |
293,979.0237 |
0.7367 |
0.6393 |
0.7392 |
0.6393 |
| 2023-07-29 |
0.7324 |
138,881.5100 |
0.7294 |
0.7262 |
0.7401 |
0.7381 |
| 2023-07-28 |
0.7268 |
201,132.3045 |
0.7303 |
0.7191 |
0.7329 |
0.7299 |
| 2023-07-27 |
0.7337 |
167,979.3118 |
0.7298 |
0.7236 |
0.7441 |
0.7277 |
| 2023-07-26 |
0.7245 |
184,445.2162 |
0.7250 |
0.7168 |
0.7380 |
0.7358 |
| 2023-07-25 |
0.7284 |
108,845.5877 |
0.7284 |
0.7210 |
0.7327 |
0.7273 |
| 2023-07-24 |
0.7381 |
286,617.6595 |
0.7587 |
0.7165 |
0.7618 |
0.7291 |
| 2023-07-23 |
0.7557 |
229,937.1153 |
0.7503 |
0.7471 |
0.7680 |
0.7591 |
| 2023-07-22 |
0.7644 |
180,592.7568 |
0.7699 |
0.7563 |
0.7727 |
0.7612 |
| 2023-07-21 |
0.7866 |
227,952.1111 |
0.7869 |
0.7657 |
0.7954 |
0.7700 |
| 2023-07-20 |
0.7868 |
455,451.7554 |
0.7766 |
0.7753 |
0.8032 |
0.7859 |
| 2023-07-19 |
0.7881 |
345,740.6990 |
0.7834 |
0.7745 |
0.7967 |
0.7757 |
| 2023-07-18 |
0.7930 |
530,566.6403 |
0.8104 |
0.7751 |
0.8137 |
0.7783 |
| 2023-07-17 |
0.8063 |
538,668.5416 |
0.8076 |
0.7852 |
0.8181 |
0.7923 |
| 2023-07-16 |
0.8181 |
326,890.4287 |
0.8222 |
0.8054 |
0.8251 |
0.8131 |
| 2023-07-15 |
0.8215 |
301,810.5158 |
0.8211 |
0.8098 |
0.8325 |
0.8199 |
| 2023-07-14 |
0.8470 |
614,647.2580 |
0.8428 |
0.8016 |
0.8788 |
0.8068 |
| 2023-07-13 |
0.8094 |
563,203.7644 |
0.7857 |
0.7745 |
0.8565 |
0.8466 |
| 2023-07-12 |
0.7958 |
502,385.9819 |
0.7933 |
0.7794 |
0.8100 |
0.7839 |
| 2023-07-11 |
0.7986 |
327,111.8220 |
0.8058 |
0.7882 |
0.8138 |
0.7911 |