Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
0.8894 |
271,262.6618 |
0.8847 |
0.8762 |
0.9031 |
0.8921 |
| 2022-10-31 |
0.8942 |
343,650.9269 |
0.9077 |
0.8750 |
0.9195 |
0.8766 |
| 2022-10-30 |
0.9129 |
530,068.0466 |
0.9322 |
0.8902 |
0.9469 |
0.8908 |
| 2022-10-29 |
0.9507 |
410,395.8053 |
0.9443 |
0.9187 |
0.9784 |
0.9197 |
| 2022-10-28 |
0.9347 |
345,312.8319 |
0.9088 |
0.9004 |
0.9657 |
0.9467 |
| 2022-10-27 |
0.9301 |
285,750.5434 |
0.9321 |
0.8988 |
0.9585 |
0.9100 |
| 2022-10-26 |
0.9383 |
416,677.6217 |
0.9055 |
0.9055 |
0.9582 |
0.9327 |
| 2022-10-25 |
0.8897 |
237,717.7703 |
0.8758 |
0.8631 |
0.9518 |
0.9110 |
| 2022-10-24 |
0.8991 |
276,690.2160 |
0.9184 |
0.8771 |
0.9268 |
0.8811 |
| 2022-10-23 |
0.8708 |
293,552.8572 |
0.8764 |
0.8513 |
0.9222 |
0.9146 |
| 2022-10-22 |
0.8784 |
262,651.9317 |
0.8942 |
0.8695 |
0.8960 |
0.8773 |
| 2022-10-21 |
0.8717 |
567,171.9102 |
0.8467 |
0.8371 |
0.9060 |
0.8936 |
| 2022-10-20 |
0.8617 |
783,736.6645 |
0.8490 |
0.8353 |
0.8858 |
0.8451 |
| 2022-10-19 |
0.8874 |
534,938.8631 |
0.9116 |
0.8630 |
0.9147 |
0.8699 |
| 2022-10-18 |
0.8939 |
590,698.5438 |
0.8891 |
0.8664 |
0.9215 |
0.9113 |
| 2022-10-17 |
0.8587 |
448,346.7763 |
0.8165 |
0.8090 |
0.9026 |
0.8958 |
| 2022-10-16 |
0.8092 |
160,678.0235 |
0.8044 |
0.8002 |
0.8234 |
0.8193 |
| 2022-10-15 |
0.8150 |
437,056.0726 |
0.8141 |
0.8001 |
0.8261 |
0.8085 |
| 2022-10-14 |
0.8266 |
515,143.4760 |
0.7991 |
0.7943 |
0.8482 |
0.8043 |
| 2022-10-13 |
0.7716 |
789,081.5141 |
0.8199 |
0.7245 |
0.8242 |
0.8075 |
| 2022-10-12 |
0.8251 |
119,758.5650 |
0.8191 |
0.8152 |
0.8329 |
0.8272 |
| 2022-10-11 |
0.8273 |
179,909.7475 |
0.8510 |
0.8083 |
0.8510 |
0.8168 |
| 2022-10-10 |
0.8700 |
203,435.1147 |
0.8818 |
0.8461 |
0.8917 |
0.8557 |
| 2022-10-09 |
0.8830 |
127,284.9514 |
0.8831 |
0.8754 |
0.8908 |
0.8784 |
| 2022-10-08 |
0.9000 |
194,842.0706 |
0.8962 |
0.8746 |
0.9117 |
0.8817 |
| 2022-10-07 |
0.8892 |
305,771.1315 |
0.8899 |
0.8708 |
0.9024 |
0.8926 |
| 2022-10-06 |
0.9187 |
794,410.2839 |
0.9061 |
0.8893 |
0.9370 |
0.8913 |
| 2022-10-05 |
0.8972 |
706,575.1642 |
0.9116 |
0.8749 |
0.9149 |
0.9024 |
| 2022-10-04 |
0.9066 |
435,136.7576 |
0.8975 |
0.8867 |
0.9188 |
0.9127 |
| 2022-10-03 |
0.8813 |
396,802.1193 |
0.8566 |
0.8466 |
0.9067 |
0.8931 |
| 2022-10-02 |
0.8815 |
217,897.4460 |
0.8914 |
0.8664 |
0.9070 |
0.8825 |
| 2022-10-01 |
0.9165 |
356,031.6990 |
0.9172 |
0.8841 |
0.9300 |
0.8914 |
| 2022-09-30 |
0.9283 |
514,318.5154 |
0.9275 |
0.9059 |
0.9455 |
0.9113 |
| 2022-09-29 |
0.9209 |
372,775.0727 |
0.9402 |
0.8981 |
0.9458 |
0.9268 |
| 2022-09-28 |
0.8999 |
397,056.3233 |
0.9139 |
0.8649 |
0.9379 |
0.9307 |
| 2022-09-27 |
0.9423 |
272,226.3797 |
0.9304 |
0.9049 |
0.9811 |
0.9157 |
| 2022-09-26 |
0.9062 |
350,065.7770 |
0.8883 |
0.8721 |
0.9349 |
0.9262 |
| 2022-09-25 |
0.9030 |
81,829.4633 |
0.9217 |
0.8780 |
0.9317 |
0.8862 |
| 2022-09-24 |
0.9339 |
82,233.8503 |
0.9442 |
0.9135 |
0.9516 |
0.9174 |
| 2022-09-23 |
0.9063 |
176,426.0058 |
0.9181 |
0.8691 |
0.9772 |
0.9485 |
| 2022-09-22 |
0.8885 |
198,495.6647 |
0.8613 |
0.8611 |
0.9307 |
0.9162 |
| 2022-09-21 |
0.9263 |
696,223.0452 |
0.9446 |
0.8377 |
0.9624 |
0.8617 |
| 2022-09-20 |
0.9672 |
344,159.9129 |
0.9819 |
0.9441 |
0.9865 |
0.9581 |
| 2022-09-19 |
0.9585 |
400,081.6022 |
0.9330 |
0.9023 |
0.9911 |
0.9825 |
| 2022-09-18 |
0.9854 |
177,966.5122 |
1.0841 |
0.9052 |
1.0873 |
0.9473 |
| 2022-09-17 |
1.0608 |
55,711.5970 |
1.0584 |
1.0449 |
1.0888 |
1.0779 |
| 2022-09-16 |
1.0475 |
150,126.2248 |
1.0535 |
1.0247 |
1.0758 |
1.0539 |
| 2022-09-15 |
1.0473 |
307,644.0562 |
1.0697 |
1.0191 |
1.0904 |
1.0521 |
| 2022-09-14 |
1.0830 |
177,207.9303 |
1.0509 |
1.0315 |
1.1288 |
1.0700 |
| 2022-09-13 |
1.0931 |
260,748.8783 |
1.1436 |
1.0510 |
1.1536 |
1.0665 |