Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
0.8332 |
145,258.4155 |
0.8295 |
0.8185 |
0.8432 |
0.8335 |
| 2023-05-20 |
0.8274 |
82,605.0946 |
0.8288 |
0.8216 |
0.8335 |
0.8294 |
| 2023-05-19 |
0.8248 |
101,768.9827 |
0.8267 |
0.8169 |
0.8329 |
0.8275 |
| 2023-05-18 |
0.8207 |
153,397.1968 |
0.8341 |
0.7986 |
0.8350 |
0.8131 |
| 2023-05-17 |
0.8226 |
194,651.2131 |
0.8317 |
0.8032 |
0.8380 |
0.8345 |
| 2023-05-16 |
0.8282 |
209,937.4585 |
0.8261 |
0.8172 |
0.8356 |
0.8311 |
| 2023-05-15 |
0.8188 |
163,495.3455 |
0.8068 |
0.7965 |
0.8325 |
0.8291 |
| 2023-05-14 |
0.8040 |
202,038.3644 |
0.8031 |
0.7936 |
0.8175 |
0.8038 |
| 2023-05-13 |
0.8090 |
170,583.0876 |
0.8162 |
0.7986 |
0.8213 |
0.8065 |
| 2023-05-12 |
0.7947 |
327,669.0008 |
0.7974 |
0.7791 |
0.8121 |
0.8106 |
| 2023-05-11 |
0.8052 |
230,059.4592 |
0.8395 |
0.7851 |
0.8396 |
0.7987 |
| 2023-05-10 |
0.8380 |
126,086.0402 |
0.8372 |
0.8124 |
0.8538 |
0.8384 |
| 2023-05-09 |
0.8357 |
70,214.3596 |
0.8315 |
0.8286 |
0.8452 |
0.8334 |
| 2023-05-08 |
0.8458 |
273,365.8348 |
0.8863 |
0.8029 |
0.8880 |
0.8311 |
| 2023-05-07 |
0.9039 |
231,814.8314 |
0.9016 |
0.8885 |
0.9155 |
0.8895 |
| 2023-05-06 |
0.9252 |
234,918.3600 |
0.9545 |
0.8918 |
0.9632 |
0.9016 |
| 2023-05-05 |
0.9460 |
370,199.1335 |
0.9279 |
0.9258 |
0.9764 |
0.9601 |
| 2023-05-04 |
0.9383 |
294,701.2807 |
0.9692 |
0.9162 |
0.9704 |
0.9272 |
| 2023-05-03 |
0.9265 |
504,283.6733 |
0.9038 |
0.8781 |
0.9817 |
0.9785 |
| 2023-05-02 |
0.8910 |
293,004.0120 |
0.8823 |
0.8785 |
0.9076 |
0.9020 |
| 2023-05-01 |
0.8927 |
249,775.2006 |
0.9068 |
0.8737 |
0.9136 |
0.8780 |
| 2023-04-30 |
0.9216 |
325,479.6396 |
0.9315 |
0.9002 |
0.9467 |
0.9125 |
| 2023-04-29 |
0.9327 |
269,077.7970 |
0.9238 |
0.9209 |
0.9427 |
0.9338 |
| 2023-04-28 |
0.9269 |
272,168.2311 |
0.9452 |
0.9149 |
0.9478 |
0.9217 |
| 2023-04-27 |
0.9352 |
393,859.3045 |
0.9187 |
0.9149 |
0.9572 |
0.9508 |
| 2023-04-26 |
0.9386 |
250,509.9172 |
0.9395 |
0.8812 |
0.9757 |
0.9167 |
| 2023-04-25 |
0.9119 |
269,205.6960 |
0.9260 |
0.8950 |
0.9368 |
0.9368 |
| 2023-04-24 |
0.9342 |
366,279.7120 |
0.9434 |
0.9137 |
0.9644 |
0.9293 |
| 2023-04-23 |
0.9476 |
341,647.0013 |
0.9368 |
0.9219 |
0.9803 |
0.9342 |
| 2023-04-22 |
0.9252 |
193,810.7941 |
0.9216 |
0.9140 |
0.9369 |
0.9344 |
| 2023-04-21 |
0.9391 |
177,571.0142 |
0.9425 |
0.9033 |
0.9576 |
0.9136 |
| 2023-04-20 |
0.9585 |
136,797.4411 |
0.9539 |
0.9362 |
0.9779 |
0.9513 |
| 2023-04-19 |
0.9862 |
221,910.3917 |
1.0712 |
0.9385 |
1.0745 |
0.9485 |
| 2023-04-18 |
1.0804 |
113,973.2559 |
1.0509 |
1.0382 |
1.1116 |
1.0688 |
| 2023-04-17 |
1.0692 |
97,895.2736 |
1.1042 |
1.0477 |
1.1046 |
1.0508 |
| 2023-04-16 |
1.0820 |
108,514.9737 |
1.0921 |
1.0657 |
1.1108 |
1.1106 |
| 2023-04-15 |
1.0909 |
139,159.3310 |
1.0893 |
1.0757 |
1.1049 |
1.0921 |
| 2023-04-14 |
1.0960 |
193,646.1957 |
1.0660 |
1.0653 |
1.1122 |
1.0929 |
| 2023-04-13 |
1.0502 |
122,829.4134 |
1.0288 |
1.0145 |
1.0733 |
1.0656 |
| 2023-04-12 |
1.0086 |
185,251.3444 |
1.0182 |
0.9776 |
1.0457 |
1.0278 |
| 2023-04-11 |
1.0317 |
189,611.1586 |
1.0269 |
1.0144 |
1.0453 |
1.0189 |
| 2023-04-10 |
1.0050 |
205,130.2395 |
1.0145 |
0.9910 |
1.0237 |
1.0187 |
| 2023-04-09 |
1.0157 |
248,800.1371 |
1.0222 |
0.9861 |
1.0376 |
1.0168 |
| 2023-04-08 |
1.0219 |
306,014.3263 |
1.0192 |
1.0034 |
1.0452 |
1.0264 |
| 2023-04-07 |
1.0113 |
276,876.4409 |
1.0099 |
0.9948 |
1.0269 |
1.0095 |
| 2023-04-06 |
1.0021 |
191,893.1917 |
1.0025 |
0.9858 |
1.0162 |
1.0080 |
| 2023-04-05 |
1.0095 |
232,805.9705 |
0.9954 |
0.9853 |
1.0348 |
1.0023 |
| 2023-04-04 |
0.9680 |
269,323.3228 |
0.9242 |
0.9115 |
1.0086 |
1.0026 |
| 2023-04-03 |
0.9140 |
314,387.3342 |
0.9063 |
0.8803 |
0.9350 |
0.9244 |
| 2023-04-02 |
0.9103 |
103,737.9857 |
0.9241 |
0.8908 |
0.9256 |
0.8962 |