Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
1.1638 |
126,350.5165 |
1.1806 |
1.1256 |
1.2051 |
1.1575 |
| 2022-09-11 |
1.2175 |
137,979.3516 |
1.2444 |
1.1765 |
1.2561 |
1.1886 |
| 2022-09-10 |
1.2007 |
111,907.3264 |
1.2052 |
1.1660 |
1.2794 |
1.2460 |
| 2022-09-09 |
1.1966 |
247,308.1701 |
1.1291 |
1.1267 |
1.2481 |
1.1995 |
| 2022-09-08 |
1.1340 |
155,032.3188 |
1.1686 |
1.1065 |
1.1762 |
1.1275 |
| 2022-09-07 |
1.0597 |
177,971.5010 |
1.0381 |
1.0147 |
1.1720 |
1.1619 |
| 2022-09-06 |
1.1367 |
290,588.3007 |
1.1545 |
1.0188 |
1.1993 |
1.0415 |
| 2022-09-05 |
1.0912 |
145,008.3702 |
1.0926 |
1.0602 |
1.1573 |
1.1573 |
| 2022-09-04 |
1.0778 |
186,077.8755 |
1.0731 |
1.0476 |
1.1023 |
1.0740 |
| 2022-09-03 |
1.0780 |
107,469.3454 |
1.0931 |
1.0597 |
1.1087 |
1.0711 |
| 2022-09-02 |
1.1344 |
132,886.0541 |
1.1553 |
1.0788 |
1.1826 |
1.0848 |
| 2022-09-01 |
1.1117 |
144,451.4853 |
1.1473 |
1.0620 |
1.1653 |
1.1564 |
| 2022-08-31 |
1.1525 |
164,816.9882 |
1.0643 |
1.0643 |
1.1847 |
1.1550 |
| 2022-08-30 |
1.0720 |
103,315.9418 |
1.0808 |
1.0228 |
1.1180 |
1.0758 |
| 2022-08-29 |
1.0344 |
73,899.1247 |
0.9914 |
0.9727 |
1.0782 |
1.0710 |
| 2022-08-28 |
1.0473 |
84,103.5372 |
1.0485 |
1.0178 |
1.0628 |
1.0329 |
| 2022-08-27 |
1.0457 |
78,204.3955 |
1.0534 |
1.0197 |
1.0669 |
1.0425 |
| 2022-08-26 |
1.1480 |
221,506.8874 |
1.1780 |
1.0472 |
1.2145 |
1.0563 |
| 2022-08-25 |
1.2040 |
154,565.6557 |
1.1792 |
1.1742 |
1.2374 |
1.1901 |
| 2022-08-24 |
1.1783 |
230,347.8544 |
1.1849 |
1.1370 |
1.2232 |
1.1772 |
| 2022-08-23 |
1.1299 |
292,138.9012 |
1.1000 |
1.0664 |
1.1972 |
1.1875 |
| 2022-08-22 |
1.0308 |
464,413.9970 |
1.0259 |
0.9738 |
1.0899 |
1.0867 |
| 2022-08-21 |
1.0175 |
173,366.0829 |
0.9977 |
0.9879 |
1.0500 |
1.0339 |
| 2022-08-20 |
1.0546 |
227,357.0467 |
1.0510 |
0.9710 |
1.0925 |
0.9735 |
| 2022-08-19 |
1.0623 |
334,083.2057 |
1.1131 |
1.0100 |
1.1164 |
1.0440 |
| 2022-08-18 |
1.1820 |
211,371.2304 |
1.1823 |
1.1259 |
1.2209 |
1.1283 |
| 2022-08-17 |
1.2473 |
175,550.3416 |
1.2845 |
1.1672 |
1.3356 |
1.1760 |
| 2022-08-16 |
1.3159 |
75,220.7920 |
1.3350 |
1.2812 |
1.3440 |
1.2862 |
| 2022-08-15 |
1.3754 |
151,597.9768 |
1.3871 |
1.3268 |
1.4594 |
1.3414 |
| 2022-08-14 |
1.4334 |
105,101.4845 |
1.4341 |
1.3666 |
1.4920 |
1.3877 |
| 2022-08-13 |
1.4363 |
106,076.7951 |
1.4199 |
1.4087 |
1.4706 |
1.4297 |
| 2022-08-12 |
1.3724 |
115,948.7463 |
1.3597 |
1.3353 |
1.4153 |
1.4134 |
| 2022-08-11 |
1.4083 |
223,979.9991 |
1.3886 |
1.3682 |
1.4453 |
1.3692 |
| 2022-08-10 |
1.3198 |
162,020.3498 |
1.2894 |
1.2423 |
1.3922 |
1.3773 |
| 2022-08-09 |
1.3323 |
188,206.2792 |
1.4268 |
1.2414 |
1.4306 |
1.2987 |
| 2022-08-08 |
1.4505 |
179,934.2020 |
1.4030 |
1.3960 |
1.4949 |
1.4241 |
| 2022-08-07 |
1.3867 |
86,144.4211 |
1.3728 |
1.3516 |
1.4229 |
1.4183 |
| 2022-08-06 |
1.4192 |
89,978.4422 |
1.4410 |
1.3654 |
1.4507 |
1.3742 |
| 2022-08-05 |
1.3994 |
465,341.1168 |
1.3290 |
1.3199 |
1.4484 |
1.4151 |
| 2022-08-04 |
1.3470 |
201,737.0973 |
1.3316 |
1.2954 |
1.3957 |
1.3197 |
| 2022-08-03 |
1.3754 |
294,445.1128 |
1.3358 |
1.2815 |
1.4329 |
1.3748 |
| 2022-08-02 |
1.2970 |
330,090.6591 |
1.3052 |
1.2163 |
1.3856 |
1.3602 |
| 2022-08-01 |
1.3246 |
157,766.5852 |
1.3176 |
1.2689 |
1.3608 |
1.2903 |
| 2022-07-31 |
1.3884 |
230,206.7624 |
1.3590 |
1.3466 |
1.4301 |
1.3478 |
| 2022-07-30 |
1.4303 |
392,411.2928 |
1.4223 |
1.3767 |
1.4750 |
1.3878 |
| 2022-07-29 |
1.4845 |
648,372.7511 |
1.5442 |
1.4026 |
1.5791 |
1.4297 |
| 2022-07-28 |
1.4019 |
718,542.8725 |
1.3259 |
1.2470 |
1.5824 |
1.5235 |
| 2022-07-27 |
1.2087 |
453,315.2862 |
1.1683 |
1.1253 |
1.3215 |
1.3031 |
| 2022-07-26 |
1.1551 |
257,613.0400 |
1.1774 |
1.0936 |
1.1922 |
1.1209 |
| 2022-07-25 |
1.2918 |
281,018.2422 |
1.3727 |
1.1999 |
1.3910 |
1.2163 |