Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
1.3964 |
258,977.8394 |
1.3985 |
1.3598 |
1.4454 |
1.3803 |
| 2022-07-23 |
1.4075 |
336,364.1837 |
1.4328 |
1.3443 |
1.5021 |
1.3911 |
| 2022-07-22 |
1.4601 |
689,708.0075 |
1.4038 |
1.3797 |
1.5604 |
1.4533 |
| 2022-07-21 |
1.2832 |
728,258.5067 |
1.1563 |
1.1035 |
1.4033 |
1.3922 |
| 2022-07-20 |
1.2084 |
148,516.5380 |
1.2481 |
1.1346 |
1.2782 |
1.1594 |
| 2022-07-19 |
1.2877 |
214,691.3261 |
1.3416 |
1.2269 |
1.3851 |
1.2443 |
| 2022-07-18 |
1.1966 |
410,065.2101 |
1.0781 |
1.0752 |
1.2726 |
1.2599 |
| 2022-07-17 |
1.1491 |
104,544.0270 |
1.1754 |
1.0908 |
1.1835 |
1.0994 |
| 2022-07-16 |
1.1493 |
220,537.1412 |
1.1090 |
1.0856 |
1.1969 |
1.1683 |
| 2022-07-15 |
1.1476 |
188,878.2805 |
1.1677 |
1.1060 |
1.1835 |
1.1152 |
| 2022-07-14 |
1.0782 |
743,816.1371 |
1.0500 |
1.0030 |
1.1793 |
1.1516 |
| 2022-07-13 |
0.9599 |
608,309.5931 |
0.8758 |
0.8629 |
1.0496 |
1.0290 |
| 2022-07-12 |
0.8959 |
210,096.7543 |
0.8886 |
0.8723 |
0.9215 |
0.8875 |
| 2022-07-11 |
0.9172 |
338,540.9946 |
0.9540 |
0.8775 |
0.9540 |
0.8877 |
| 2022-07-10 |
0.9703 |
267,203.8884 |
1.0164 |
0.9488 |
1.0214 |
0.9521 |
| 2022-07-09 |
1.0281 |
184,720.0099 |
1.0078 |
1.0025 |
1.0571 |
1.0228 |
| 2022-07-08 |
1.0248 |
373,555.8707 |
1.0490 |
0.9836 |
1.0703 |
1.0158 |
| 2022-07-07 |
1.0151 |
527,370.7958 |
0.9615 |
0.9361 |
1.0838 |
1.0491 |
| 2022-07-06 |
0.9540 |
415,374.5843 |
0.9557 |
0.9177 |
1.0032 |
0.9584 |
| 2022-07-05 |
0.9106 |
365,554.8341 |
0.8667 |
0.8276 |
1.0078 |
0.9799 |
| 2022-07-04 |
0.8208 |
266,822.6765 |
0.7960 |
0.7748 |
0.8808 |
0.8647 |
| 2022-07-03 |
0.7805 |
767,477.6522 |
0.7769 |
0.7500 |
0.8172 |
0.7982 |
| 2022-07-02 |
0.7527 |
423,016.1140 |
0.7465 |
0.7246 |
0.7943 |
0.7943 |
| 2022-07-01 |
0.7435 |
507,670.3394 |
0.6874 |
0.6649 |
0.8234 |
0.7551 |
| 2022-06-30 |
0.6776 |
312,966.8562 |
0.7105 |
0.6341 |
0.7159 |
0.6636 |
| 2022-06-29 |
0.7071 |
1,311,806.3822 |
0.6976 |
0.6844 |
0.7256 |
0.7256 |
| 2022-06-28 |
0.7342 |
175,616.9530 |
0.7360 |
0.7066 |
0.7747 |
0.7159 |
| 2022-06-27 |
0.7609 |
150,504.2886 |
0.7492 |
0.7220 |
0.7900 |
0.7343 |
| 2022-06-26 |
0.8144 |
110,039.5402 |
0.8189 |
0.7661 |
0.8499 |
0.7699 |
| 2022-06-25 |
0.8239 |
67,825.3153 |
0.8422 |
0.7815 |
0.8506 |
0.8205 |
| 2022-06-24 |
0.8253 |
126,022.8045 |
0.8307 |
0.7977 |
0.8710 |
0.8542 |
| 2022-06-23 |
0.7775 |
647,722.1417 |
0.6992 |
0.6932 |
0.8346 |
0.8328 |
| 2022-06-22 |
0.7176 |
606,302.1143 |
0.7194 |
0.6797 |
0.7833 |
0.6912 |
| 2022-06-21 |
0.7381 |
1,534,932.9857 |
0.7010 |
0.6876 |
0.7933 |
0.7227 |
| 2022-06-20 |
0.6702 |
1,727,723.2374 |
0.6466 |
0.6080 |
0.7347 |
0.6909 |
| 2022-06-19 |
0.6051 |
1,679,644.8029 |
0.5851 |
0.5530 |
0.6635 |
0.6449 |
| 2022-06-18 |
0.6013 |
1,235,910.2561 |
0.6613 |
0.5357 |
0.6757 |
0.5861 |
| 2022-06-17 |
0.6720 |
509,911.4733 |
0.6651 |
0.6500 |
0.6968 |
0.6565 |
| 2022-06-16 |
0.7090 |
1,464,949.2334 |
0.7689 |
0.6574 |
0.7888 |
0.6755 |
| 2022-06-15 |
0.6825 |
1,549,022.1269 |
0.7304 |
0.6060 |
0.7723 |
0.7618 |
| 2022-06-14 |
0.7098 |
1,679,622.6252 |
0.7187 |
0.6390 |
0.7465 |
0.7337 |
| 2022-06-13 |
0.7146 |
751,404.0106 |
0.8644 |
0.6277 |
0.8735 |
0.6985 |
| 2022-06-12 |
0.9135 |
515,802.2887 |
0.9102 |
0.8418 |
0.9576 |
0.8925 |
| 2022-06-11 |
0.9754 |
288,988.7881 |
1.0273 |
0.8827 |
1.0601 |
0.9058 |
| 2022-06-10 |
1.1044 |
145,827.2197 |
1.1469 |
1.0144 |
1.1657 |
1.0255 |
| 2022-06-09 |
1.1584 |
201,464.7666 |
1.1586 |
1.1311 |
1.1798 |
1.1504 |
| 2022-06-08 |
1.1829 |
318,003.5758 |
1.1887 |
1.1361 |
1.2153 |
1.1599 |
| 2022-06-07 |
1.1991 |
190,710.2939 |
1.2868 |
1.1585 |
1.2868 |
1.1899 |
| 2022-06-06 |
1.2894 |
183,903.1835 |
1.2137 |
1.2063 |
1.3305 |
1.2850 |
| 2022-06-05 |
1.1923 |
46,302.5177 |
1.1798 |
1.1486 |
1.2435 |
1.2210 |