Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-23 |
2.4149 |
817,232.1113 |
2.3967 |
2.2756 |
2.5186 |
2.2995 |
| 2022-02-22 |
2.3277 |
1,145,065.5584 |
2.3380 |
2.2236 |
2.4276 |
2.3992 |
| 2022-02-21 |
2.5713 |
752,214.3499 |
2.5472 |
2.3997 |
2.6907 |
2.4030 |
| 2022-02-20 |
2.6218 |
680,545.1587 |
2.8000 |
2.5126 |
2.8028 |
2.5453 |
| 2022-02-19 |
2.7973 |
494,528.7134 |
2.8064 |
2.7138 |
2.8692 |
2.7686 |
| 2022-02-18 |
2.9198 |
296,963.3210 |
2.9080 |
2.7965 |
2.9963 |
2.8310 |
| 2022-02-17 |
3.1320 |
428,500.7983 |
3.1701 |
2.8884 |
3.2949 |
2.9146 |
| 2022-02-16 |
3.1536 |
319,090.1087 |
3.1775 |
3.0534 |
3.2710 |
3.1890 |
| 2022-02-15 |
3.0761 |
264,788.0555 |
2.9083 |
2.9083 |
3.1421 |
3.1230 |
| 2022-02-14 |
2.7688 |
656,507.2526 |
2.7460 |
2.6559 |
2.9095 |
2.9045 |
| 2022-02-13 |
2.8607 |
295,991.8711 |
2.8715 |
2.7245 |
2.9259 |
2.7829 |
| 2022-02-12 |
2.9135 |
410,369.5635 |
2.8842 |
2.7821 |
3.0138 |
2.9014 |
| 2022-02-11 |
3.1165 |
465,253.0166 |
3.1880 |
2.8307 |
3.2482 |
2.8346 |
| 2022-02-10 |
3.3492 |
413,419.6809 |
3.4958 |
3.2070 |
3.4972 |
3.2168 |
| 2022-02-09 |
3.4337 |
383,287.7670 |
3.4219 |
3.3418 |
3.5448 |
3.5127 |
| 2022-02-08 |
3.4723 |
447,861.6271 |
3.5575 |
3.2989 |
3.7232 |
3.4029 |
| 2022-02-07 |
3.5025 |
398,736.8123 |
3.3808 |
3.3199 |
3.6349 |
3.5905 |
| 2022-02-06 |
3.3986 |
208,821.8126 |
3.4268 |
3.2721 |
3.5349 |
3.3028 |
| 2022-02-05 |
3.4853 |
357,260.1657 |
3.4306 |
3.3827 |
3.5676 |
3.4650 |
| 2022-02-04 |
3.2324 |
355,557.8999 |
3.1138 |
3.0636 |
3.3964 |
3.3952 |
| 2022-02-03 |
3.0620 |
518,912.9980 |
3.0999 |
2.9900 |
3.1420 |
3.0703 |
| 2022-02-02 |
3.3286 |
332,057.9258 |
3.4645 |
3.0609 |
3.5043 |
3.1380 |
| 2022-02-01 |
3.3680 |
168,594.7436 |
3.2711 |
3.2609 |
3.4993 |
3.4573 |
| 2022-01-31 |
3.0731 |
562,575.8784 |
3.1870 |
2.9493 |
3.2772 |
3.2535 |
| 2022-01-30 |
3.0837 |
561,942.7582 |
2.9929 |
2.9259 |
3.2467 |
3.2210 |
| 2022-01-29 |
2.9745 |
501,307.3628 |
2.9180 |
2.8952 |
3.0790 |
3.0396 |
| 2022-01-28 |
2.8129 |
538,295.7702 |
2.7783 |
2.6953 |
2.9526 |
2.8906 |
| 2022-01-27 |
2.8048 |
552,431.0019 |
2.8619 |
2.5832 |
2.9414 |
2.7365 |
| 2022-01-26 |
3.0630 |
669,255.4047 |
3.0177 |
2.8109 |
3.2892 |
2.8165 |
| 2022-01-25 |
2.9509 |
694,171.9482 |
2.8153 |
2.6680 |
3.1183 |
2.9957 |
| 2022-01-24 |
2.6492 |
882,711.5617 |
3.0177 |
2.3581 |
3.0316 |
2.7831 |
| 2022-01-23 |
2.9740 |
510,561.5765 |
2.8769 |
2.8255 |
3.5800 |
3.0144 |
| 2022-01-22 |
2.9864 |
931,849.3707 |
3.3175 |
2.5689 |
3.4613 |
2.8924 |
| 2022-01-21 |
3.6959 |
644,495.1742 |
3.9561 |
3.2193 |
4.0543 |
3.3690 |
| 2022-01-20 |
4.3814 |
203,387.0976 |
4.1932 |
3.9969 |
4.5557 |
4.0217 |
| 2022-01-19 |
4.3500 |
111,823.7255 |
4.5589 |
4.2044 |
4.5631 |
4.2527 |
| 2022-01-18 |
4.5865 |
97,823.6255 |
4.7816 |
4.4037 |
4.8460 |
4.5944 |
| 2022-01-17 |
4.8943 |
59,078.1544 |
5.1568 |
4.6207 |
5.1685 |
4.7777 |
| 2022-01-16 |
5.1696 |
31,748.7027 |
5.2868 |
5.0680 |
5.3554 |
5.1442 |
| 2022-01-15 |
5.3729 |
64,894.4125 |
5.3546 |
5.2600 |
5.4774 |
5.3366 |
| 2022-01-14 |
4.9440 |
150,378.2924 |
5.0417 |
4.6564 |
5.3830 |
5.3185 |
| 2022-01-13 |
4.9775 |
117,359.3995 |
4.8951 |
4.7609 |
5.1815 |
5.0198 |
| 2022-01-12 |
4.8412 |
82,727.5054 |
4.6330 |
4.5798 |
5.0090 |
4.8918 |
| 2022-01-11 |
4.4022 |
271,896.9464 |
4.3208 |
4.2612 |
4.6683 |
4.6012 |
| 2022-01-10 |
4.3455 |
283,338.9454 |
4.4938 |
4.0445 |
4.6122 |
4.2783 |
| 2022-01-09 |
4.6528 |
109,919.1390 |
4.6007 |
4.5157 |
4.8642 |
4.5730 |
| 2022-01-08 |
4.9720 |
30,936.8090 |
5.0110 |
4.4178 |
5.2246 |
4.6903 |
| 2022-01-07 |
5.0132 |
85,477.9982 |
5.4143 |
4.7309 |
5.4143 |
4.9766 |
| 2022-01-06 |
5.3092 |
84,268.8609 |
5.4010 |
5.0856 |
5.5219 |
5.4391 |
| 2022-01-05 |
5.7961 |
33,614.4457 |
6.0819 |
5.3505 |
6.4117 |
5.4053 |