Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-23 |
0.3351 |
64,578.1067 |
0.3434 |
0.3250 |
0.3479 |
0.3256 |
2024-06-22 |
0.3387 |
132,315.8224 |
0.3279 |
0.3252 |
0.3456 |
0.3376 |
2024-06-21 |
0.3481 |
173,766.0099 |
0.3452 |
0.3283 |
0.3676 |
0.3322 |
2024-06-20 |
0.3344 |
189,012.7761 |
0.3254 |
0.3232 |
0.3503 |
0.3459 |
2024-06-19 |
0.3431 |
131,798.9921 |
0.3344 |
0.3251 |
0.3590 |
0.3306 |
2024-06-18 |
0.3035 |
358,256.9618 |
0.3152 |
0.2258 |
0.7461 |
0.3328 |
2024-06-17 |
0.3284 |
239,296.2489 |
0.3298 |
0.3014 |
0.4152 |
0.3236 |
2024-06-16 |
0.3150 |
148,110.9901 |
0.3125 |
0.3054 |
0.3266 |
0.3222 |
2024-06-15 |
0.3051 |
239,385.9873 |
0.2831 |
0.2775 |
0.3295 |
0.3128 |
2024-06-14 |
0.2816 |
268,277.9926 |
0.2866 |
0.2655 |
0.2982 |
0.2814 |
2024-06-13 |
0.2763 |
589,053.0368 |
0.3600 |
0.2229 |
0.3600 |
0.2920 |
2024-06-12 |
0.3592 |
104,900.6946 |
0.3508 |
0.3465 |
0.3752 |
0.3658 |
2024-06-11 |
0.3654 |
167,132.4125 |
0.3831 |
0.3580 |
0.3851 |
0.3671 |
2024-06-10 |
0.3926 |
152,884.4750 |
0.4179 |
0.3758 |
0.4236 |
0.3840 |
2024-06-09 |
0.4075 |
24,708.1714 |
0.4005 |
0.3966 |
0.4257 |
0.4172 |
2024-06-08 |
0.4049 |
89,435.8355 |
0.4201 |
0.3964 |
0.4217 |
0.3998 |
2024-06-07 |
0.4431 |
116,955.0148 |
0.4609 |
0.3546 |
0.4660 |
0.4153 |
2024-06-06 |
0.4673 |
124,632.0732 |
0.4724 |
0.4606 |
0.4739 |
0.4678 |
2024-06-05 |
0.4636 |
74,261.6691 |
0.4650 |
0.4584 |
0.4681 |
0.4670 |
2024-06-04 |
0.4625 |
32,977.0471 |
0.4556 |
0.4535 |
0.4742 |
0.4700 |
2024-06-03 |
0.4698 |
78,478.2967 |
0.4530 |
0.4474 |
0.4783 |
0.4569 |
2024-06-02 |
0.4647 |
36,496.0437 |
0.4712 |
0.4511 |
0.4750 |
0.4527 |
2024-06-01 |
0.4655 |
26,983.4770 |
0.4628 |
0.4599 |
0.4725 |
0.4713 |
2024-05-31 |
0.4669 |
118,460.9330 |
0.4687 |
0.4554 |
0.4767 |
0.4650 |
2024-05-30 |
0.4751 |
46,053.2913 |
0.4820 |
0.4633 |
0.4881 |
0.4792 |
2024-05-29 |
0.4959 |
34,151.0326 |
0.4906 |
0.4847 |
0.5059 |
0.4883 |
2024-05-28 |
0.4835 |
36,195.7610 |
0.4968 |
0.4730 |
0.4987 |
0.4806 |
2024-05-27 |
0.4855 |
20,649.3870 |
0.4807 |
0.4762 |
0.5010 |
0.4958 |
2024-05-26 |
0.4892 |
11,009.5194 |
0.4969 |
0.4812 |
0.5000 |
0.4817 |
2024-05-25 |
0.5032 |
20,626.5224 |
0.4926 |
0.4919 |
0.5146 |
0.4952 |
2024-05-24 |
0.4568 |
133,032.4426 |
0.4624 |
0.4502 |
0.4912 |
0.4908 |
2024-05-23 |
0.4630 |
116,623.7720 |
0.4680 |
0.4482 |
0.4742 |
0.4510 |
2024-05-22 |
0.4766 |
36,419.6807 |
0.4829 |
0.4656 |
0.4839 |
0.4669 |
2024-05-21 |
0.4757 |
92,254.5758 |
0.4631 |
0.4618 |
0.4951 |
0.4894 |
2024-05-20 |
0.4330 |
52,302.2799 |
0.4190 |
0.4128 |
0.4644 |
0.4622 |
2024-05-19 |
0.4273 |
15,810.6651 |
0.4352 |
0.4172 |
0.4381 |
0.4181 |
2024-05-18 |
0.4310 |
15,953.6168 |
0.4307 |
0.4252 |
0.4362 |
0.4337 |
2024-05-17 |
0.4276 |
24,814.1047 |
0.4204 |
0.4147 |
0.4381 |
0.4329 |
2024-05-16 |
0.4176 |
52,224.0506 |
0.4227 |
0.4064 |
0.4258 |
0.4158 |
2024-05-15 |
0.4064 |
160,350.7754 |
0.4001 |
0.3945 |
0.4198 |
0.4190 |
2024-05-14 |
0.4117 |
184,971.0358 |
0.4152 |
0.4022 |
0.4181 |
0.4058 |
2024-05-13 |
0.4157 |
360,444.3685 |
0.4189 |
0.4024 |
0.4273 |
0.4156 |
2024-05-12 |
0.4236 |
29,972.4333 |
0.4226 |
0.4184 |
0.4282 |
0.4189 |
2024-05-11 |
0.4242 |
47,937.8467 |
0.4216 |
0.4184 |
0.4340 |
0.4247 |
2024-05-10 |
0.4345 |
64,524.6656 |
0.4465 |
0.4153 |
0.4524 |
0.4193 |
2024-05-09 |
0.4425 |
43,563.5162 |
0.4407 |
0.4317 |
0.4521 |
0.4431 |
2024-05-08 |
0.4251 |
241,545.9913 |
0.4231 |
0.4164 |
0.4449 |
0.4438 |
2024-05-07 |
0.4351 |
1,358,134.5929 |
0.4335 |
0.4257 |
0.4426 |
0.4315 |
2024-05-06 |
0.4421 |
1,924,088.9611 |
0.4465 |
0.4332 |
0.4604 |
0.4358 |
2024-05-05 |
0.4415 |
339,208.7044 |
0.4380 |
0.4300 |
0.4460 |
0.4428 |