Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.9672 |
287,296.7694 |
0.9738 |
0.9355 |
0.9973 |
0.9497 |
| 2023-02-09 |
1.0560 |
590,316.4833 |
1.1403 |
0.9446 |
1.1562 |
0.9757 |
| 2023-02-08 |
1.1336 |
427,162.8887 |
1.0915 |
1.0754 |
1.2365 |
1.1182 |
| 2023-02-07 |
1.0599 |
158,344.8102 |
1.0447 |
1.0360 |
1.0945 |
1.0887 |
| 2023-02-06 |
1.0623 |
118,936.8104 |
1.0518 |
1.0250 |
1.0904 |
1.0725 |
| 2023-02-05 |
1.0598 |
163,078.3926 |
1.1087 |
1.0146 |
1.1192 |
1.0267 |
| 2023-02-04 |
1.1106 |
129,159.1503 |
1.1134 |
1.0885 |
1.1305 |
1.1268 |
| 2023-02-03 |
1.0996 |
243,492.9720 |
1.0608 |
1.0593 |
1.1376 |
1.1135 |
| 2023-02-02 |
1.1041 |
269,575.1185 |
1.1127 |
1.0500 |
1.1763 |
1.0696 |
| 2023-02-01 |
1.0246 |
208,269.5323 |
1.0201 |
0.9742 |
1.1252 |
1.1084 |
| 2023-01-31 |
1.0150 |
211,191.1285 |
0.9934 |
0.9864 |
1.0441 |
1.0125 |
| 2023-01-30 |
1.0299 |
130,579.5985 |
1.0880 |
0.9605 |
1.0978 |
0.9903 |
| 2023-01-29 |
1.0862 |
90,369.8008 |
1.0725 |
1.0567 |
1.1068 |
1.0956 |
| 2023-01-28 |
1.0888 |
153,704.4940 |
1.1333 |
1.0455 |
1.1370 |
1.0649 |
| 2023-01-27 |
1.0608 |
160,581.3596 |
1.0503 |
1.0019 |
1.1402 |
1.1375 |
| 2023-01-26 |
1.0750 |
541,029.0792 |
1.0322 |
1.0224 |
1.1280 |
1.0522 |
| 2023-01-25 |
1.0027 |
223,773.4899 |
0.9954 |
0.9716 |
1.0400 |
1.0400 |
| 2023-01-24 |
1.0596 |
250,778.9888 |
1.0686 |
0.9507 |
1.1070 |
0.9941 |
| 2023-01-23 |
1.0971 |
386,784.5494 |
1.0729 |
1.0656 |
1.1203 |
1.0815 |
| 2023-01-22 |
1.0834 |
391,854.1793 |
0.9970 |
0.9908 |
1.1728 |
1.0727 |
| 2023-01-21 |
1.0124 |
376,124.5048 |
1.0310 |
0.9774 |
1.0433 |
1.0172 |
| 2023-01-20 |
0.9385 |
317,608.9286 |
0.8977 |
0.8909 |
1.0301 |
1.0194 |
| 2023-01-19 |
0.9017 |
361,493.3686 |
0.8927 |
0.8744 |
0.9312 |
0.8906 |
| 2023-01-18 |
0.9188 |
722,473.4840 |
0.9096 |
0.8582 |
0.9560 |
0.8966 |
| 2023-01-17 |
0.9095 |
837,238.0711 |
0.8765 |
0.8561 |
0.9491 |
0.9139 |
| 2023-01-16 |
0.8645 |
610,568.0186 |
0.8332 |
0.8231 |
0.9404 |
0.8659 |
| 2023-01-15 |
0.8212 |
396,447.9052 |
0.8139 |
0.7825 |
0.8750 |
0.8333 |
| 2023-01-14 |
0.8082 |
605,095.5696 |
0.8047 |
0.7609 |
0.8543 |
0.8087 |
| 2023-01-13 |
0.7249 |
600,716.0055 |
0.6881 |
0.6792 |
0.8344 |
0.8051 |
| 2023-01-12 |
0.6697 |
292,293.8383 |
0.6725 |
0.6271 |
0.6971 |
0.6955 |
| 2023-01-11 |
0.6636 |
710,249.6443 |
0.6512 |
0.6475 |
0.6789 |
0.6599 |
| 2023-01-10 |
0.6478 |
307,998.1194 |
0.6411 |
0.6354 |
0.6602 |
0.6474 |
| 2023-01-09 |
0.6419 |
793,793.9147 |
0.5769 |
0.5723 |
0.6943 |
0.6538 |
| 2023-01-08 |
0.5540 |
192,698.4965 |
0.5503 |
0.5430 |
0.5717 |
0.5697 |
| 2023-01-07 |
0.5501 |
70,981.5091 |
0.5449 |
0.5447 |
0.5536 |
0.5493 |
| 2023-01-06 |
0.5345 |
135,784.2059 |
0.5437 |
0.5222 |
0.5481 |
0.5410 |
| 2023-01-05 |
0.5480 |
228,831.9844 |
0.5551 |
0.5395 |
0.5593 |
0.5445 |
| 2023-01-04 |
0.5549 |
381,408.8418 |
0.5296 |
0.5279 |
0.5683 |
0.5511 |
| 2023-01-03 |
0.5288 |
201,100.1138 |
0.5336 |
0.5207 |
0.5377 |
0.5263 |
| 2023-01-02 |
0.5368 |
503,241.9420 |
0.5277 |
0.5199 |
0.5496 |
0.5358 |
| 2023-01-01 |
0.5260 |
236,169.8946 |
0.5250 |
0.5192 |
0.5292 |
0.5271 |
| 2022-12-31 |
0.5277 |
337,990.9603 |
0.5268 |
0.5217 |
0.5345 |
0.5248 |
| 2022-12-30 |
0.5058 |
195,694.1023 |
0.5108 |
0.4861 |
0.5311 |
0.5305 |
| 2022-12-29 |
0.5148 |
793,977.0200 |
0.5114 |
0.5029 |
0.5236 |
0.5119 |
| 2022-12-28 |
0.5193 |
1,130,292.3409 |
0.5286 |
0.5088 |
0.5315 |
0.5110 |
| 2022-12-27 |
0.5277 |
642,944.7898 |
0.5383 |
0.5174 |
0.5411 |
0.5259 |
| 2022-12-26 |
0.5270 |
614,093.9606 |
0.5214 |
0.5185 |
0.5362 |
0.5329 |
| 2022-12-25 |
0.5224 |
407,600.4649 |
0.5231 |
0.5151 |
0.5299 |
0.5191 |
| 2022-12-24 |
0.5212 |
326,257.1628 |
0.5278 |
0.5161 |
0.5282 |
0.5219 |
| 2022-12-23 |
0.5241 |
1,023,316.7735 |
0.5245 |
0.5167 |
0.5303 |
0.5275 |