Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.5153 |
1,114,322.9725 |
0.5178 |
0.5017 |
0.5240 |
0.5211 |
| 2022-12-21 |
0.5279 |
795,164.1885 |
0.5278 |
0.5106 |
0.5360 |
0.5107 |
| 2022-12-20 |
0.5265 |
436,283.7706 |
0.5158 |
0.5132 |
0.5381 |
0.5283 |
| 2022-12-19 |
0.5528 |
441,169.3489 |
0.5495 |
0.5150 |
0.5716 |
0.5185 |
| 2022-12-18 |
0.5515 |
162,418.2127 |
0.5603 |
0.5440 |
0.5622 |
0.5532 |
| 2022-12-17 |
0.5484 |
208,458.8770 |
0.5464 |
0.5315 |
0.5568 |
0.5510 |
| 2022-12-16 |
0.5800 |
352,406.7083 |
0.6167 |
0.5357 |
0.6248 |
0.5433 |
| 2022-12-15 |
0.6282 |
204,855.8118 |
0.6469 |
0.6149 |
0.6496 |
0.6165 |
| 2022-12-14 |
0.6552 |
164,824.0978 |
0.6556 |
0.6393 |
0.6665 |
0.6460 |
| 2022-12-13 |
0.6302 |
411,441.0764 |
0.6194 |
0.5951 |
0.6714 |
0.6521 |
| 2022-12-12 |
0.6100 |
230,903.6181 |
0.6277 |
0.5892 |
0.6290 |
0.6205 |
| 2022-12-11 |
0.6376 |
51,790.5189 |
0.6380 |
0.6220 |
0.6477 |
0.6279 |
| 2022-12-10 |
0.6449 |
74,074.6723 |
0.6448 |
0.6338 |
0.6505 |
0.6385 |
| 2022-12-09 |
0.6599 |
195,682.5397 |
0.6677 |
0.6357 |
0.6715 |
0.6411 |
| 2022-12-08 |
0.6594 |
494,457.4563 |
0.6528 |
0.6446 |
0.6724 |
0.6653 |
| 2022-12-07 |
0.6615 |
393,046.3836 |
0.6787 |
0.6446 |
0.6903 |
0.6546 |
| 2022-12-06 |
0.6758 |
560,563.4605 |
0.6748 |
0.6663 |
0.6955 |
0.6727 |
| 2022-12-05 |
0.6780 |
367,731.6191 |
0.6698 |
0.6630 |
0.6915 |
0.6738 |
| 2022-12-04 |
0.6599 |
333,871.2901 |
0.6346 |
0.6344 |
0.6751 |
0.6687 |
| 2022-12-03 |
0.6511 |
584,571.8021 |
0.6590 |
0.6308 |
0.6640 |
0.6349 |
| 2022-12-02 |
0.6404 |
495,009.5464 |
0.6427 |
0.6214 |
0.6589 |
0.6574 |
| 2022-12-01 |
0.6579 |
311,912.4638 |
0.6716 |
0.6386 |
0.6729 |
0.6432 |
| 2022-11-30 |
0.6752 |
473,400.5199 |
0.6629 |
0.6469 |
0.6918 |
0.6710 |
| 2022-11-29 |
0.6646 |
770,685.5394 |
0.6446 |
0.6350 |
0.6821 |
0.6669 |
| 2022-11-28 |
0.6449 |
563,865.7366 |
0.6856 |
0.6239 |
0.6906 |
0.6459 |
| 2022-11-27 |
0.7044 |
218,996.9465 |
0.7036 |
0.6938 |
0.7183 |
0.7045 |
| 2022-11-26 |
0.7247 |
520,830.9168 |
0.6774 |
0.6735 |
0.7574 |
0.7009 |
| 2022-11-25 |
0.6779 |
230,082.0491 |
0.6877 |
0.6584 |
0.6991 |
0.6711 |
| 2022-11-24 |
0.6863 |
324,609.7515 |
0.6848 |
0.6603 |
0.7249 |
0.6880 |
| 2022-11-23 |
0.6463 |
456,966.0563 |
0.6287 |
0.6041 |
0.7155 |
0.6901 |
| 2022-11-22 |
0.5088 |
6,675,952.9663 |
0.5017 |
0.4014 |
0.7280 |
0.6337 |
| 2022-11-21 |
0.5003 |
3,131,023.9369 |
0.5103 |
0.4704 |
0.5184 |
0.4829 |
| 2022-11-20 |
0.5277 |
1,865,102.8367 |
0.5423 |
0.5010 |
0.5472 |
0.5144 |
| 2022-11-19 |
0.5472 |
571,636.0721 |
0.5524 |
0.5384 |
0.5531 |
0.5487 |
| 2022-11-18 |
0.5534 |
528,028.9070 |
0.5507 |
0.5419 |
0.5672 |
0.5525 |
| 2022-11-17 |
0.5556 |
2,274,530.7355 |
0.5864 |
0.5350 |
0.5891 |
0.5591 |
| 2022-11-16 |
0.5955 |
935,310.3411 |
0.6036 |
0.5712 |
0.6171 |
0.5852 |
| 2022-11-15 |
0.6178 |
563,189.7317 |
0.6094 |
0.5976 |
0.6329 |
0.5996 |
| 2022-11-14 |
0.6035 |
1,055,669.6183 |
0.6305 |
0.5845 |
0.6399 |
0.6041 |
| 2022-11-13 |
0.6175 |
1,190,230.7925 |
0.6060 |
0.5955 |
0.6423 |
0.6275 |
| 2022-11-12 |
0.6275 |
242,307.5306 |
0.6677 |
0.5957 |
0.6699 |
0.6009 |
| 2022-11-11 |
0.6739 |
463,363.0150 |
0.6881 |
0.6197 |
0.6995 |
0.6476 |
| 2022-11-10 |
0.6614 |
541,227.5268 |
0.5529 |
0.5456 |
0.7261 |
0.6856 |
| 2022-11-09 |
0.7048 |
1,051,679.7806 |
0.7698 |
0.5292 |
0.7776 |
0.5505 |
| 2022-11-08 |
0.8760 |
1,113,335.3801 |
1.0020 |
0.6965 |
1.0175 |
0.7730 |
| 2022-11-07 |
0.9702 |
428,724.8547 |
0.9481 |
0.9319 |
1.0296 |
1.0249 |
| 2022-11-06 |
0.9998 |
402,481.5635 |
0.9964 |
0.9754 |
1.0286 |
0.9754 |
| 2022-11-05 |
1.0128 |
800,000.7401 |
1.0245 |
0.9922 |
1.0391 |
0.9965 |
| 2022-11-04 |
0.9780 |
908,070.8575 |
0.9013 |
0.8951 |
1.0680 |
1.0266 |
| 2022-11-03 |
0.9047 |
450,759.8133 |
0.8649 |
0.8607 |
0.9258 |
0.9076 |