Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.4401 |
24,691.8334 |
0.4395 |
0.4352 |
0.4451 |
0.4416 |
| 2024-05-03 |
0.4329 |
179,151.7567 |
0.4238 |
0.4205 |
0.4416 |
0.4415 |
| 2024-05-02 |
0.4177 |
60,221.2623 |
0.4188 |
0.4068 |
0.4285 |
0.4265 |
| 2024-05-01 |
0.4044 |
168,477.7041 |
0.4114 |
0.3895 |
0.4254 |
0.4175 |
| 2024-04-30 |
0.4088 |
55,953.4730 |
0.4341 |
0.3956 |
0.4377 |
0.4077 |
| 2024-04-29 |
0.4300 |
27,880.7833 |
0.4413 |
0.4220 |
0.4459 |
0.4220 |
| 2024-04-28 |
0.4485 |
38,289.1616 |
0.4439 |
0.4439 |
0.4534 |
0.4506 |
| 2024-04-27 |
0.4337 |
38,104.0883 |
0.4399 |
0.4278 |
0.4466 |
0.4424 |
| 2024-04-26 |
0.4389 |
55,009.3888 |
0.4425 |
0.4307 |
0.4465 |
0.4434 |
| 2024-04-25 |
0.4364 |
45,917.6233 |
0.4367 |
0.4255 |
0.4465 |
0.4445 |
| 2024-04-24 |
0.4566 |
36,373.0824 |
0.4624 |
0.4395 |
0.4774 |
0.4433 |
| 2024-04-23 |
0.4638 |
18,024.0666 |
0.4664 |
0.4560 |
0.4699 |
0.4662 |
| 2024-04-22 |
0.4598 |
61,153.4530 |
0.4534 |
0.4526 |
0.4747 |
0.4676 |
| 2024-04-21 |
0.4528 |
43,882.1430 |
0.4606 |
0.4437 |
0.4656 |
0.4555 |
| 2024-04-20 |
0.4469 |
21,009.8095 |
0.4326 |
0.4280 |
0.4642 |
0.4619 |
| 2024-04-19 |
0.4128 |
105,109.1995 |
0.4314 |
0.3994 |
0.4427 |
0.4379 |
| 2024-04-18 |
0.4301 |
66,362.0312 |
0.4250 |
0.4161 |
0.4376 |
0.4335 |
| 2024-04-17 |
0.4172 |
97,337.7912 |
0.4303 |
0.4077 |
0.4360 |
0.4197 |
| 2024-04-16 |
0.4241 |
57,315.7554 |
0.4262 |
0.4115 |
0.4387 |
0.4225 |
| 2024-04-15 |
0.4373 |
111,575.8376 |
0.4528 |
0.4083 |
0.4624 |
0.4221 |
| 2024-04-14 |
0.4284 |
882,170.7610 |
0.4214 |
0.4107 |
0.4519 |
0.4519 |
| 2024-04-13 |
0.4206 |
248,572.4021 |
0.4802 |
0.3575 |
0.4915 |
0.4190 |
| 2024-04-12 |
0.5487 |
375,620.9446 |
0.6046 |
0.4091 |
0.6102 |
0.4759 |
| 2024-04-11 |
0.6068 |
24,107.9648 |
0.6182 |
0.5967 |
0.6228 |
0.6033 |
| 2024-04-10 |
0.6107 |
26,045.6624 |
0.6216 |
0.5888 |
0.6233 |
0.6089 |
| 2024-04-09 |
0.6407 |
40,819.0089 |
0.6552 |
0.6216 |
0.6574 |
0.6269 |
| 2024-04-08 |
0.6366 |
97,031.0350 |
0.6363 |
0.6242 |
0.6592 |
0.6578 |
| 2024-04-07 |
0.6320 |
70,627.0805 |
0.6227 |
0.6206 |
0.6445 |
0.6303 |
| 2024-04-06 |
0.6181 |
12,178.4354 |
0.6159 |
0.6121 |
0.6244 |
0.6215 |
| 2024-04-05 |
0.6160 |
87,760.2243 |
0.6282 |
0.5967 |
0.6304 |
0.6191 |
| 2024-04-04 |
0.6216 |
85,528.1886 |
0.6032 |
0.5928 |
0.6388 |
0.6226 |
| 2024-04-03 |
0.6054 |
41,480.8387 |
0.6082 |
0.5839 |
0.6213 |
0.6044 |
| 2024-04-02 |
0.6148 |
54,654.0537 |
0.6556 |
0.5963 |
0.6556 |
0.6100 |
| 2024-04-01 |
0.6636 |
173,407.4555 |
0.6953 |
0.6347 |
0.6971 |
0.6498 |
| 2024-03-31 |
0.6928 |
25,015.0409 |
0.6836 |
0.6807 |
0.7007 |
0.6945 |
| 2024-03-30 |
0.6964 |
11,314.8935 |
0.7081 |
0.6849 |
0.7113 |
0.6936 |
| 2024-03-29 |
0.7063 |
42,038.6939 |
0.7018 |
0.6917 |
0.7273 |
0.7001 |
| 2024-03-28 |
0.6936 |
21,636.2417 |
0.6944 |
0.6790 |
0.7095 |
0.6959 |
| 2024-03-27 |
0.7020 |
48,609.9900 |
0.7140 |
0.6779 |
0.7237 |
0.6968 |
| 2024-03-26 |
0.7140 |
64,607.7727 |
0.7080 |
0.6913 |
0.7274 |
0.7046 |
| 2024-03-25 |
0.7005 |
103,948.5402 |
0.6818 |
0.6775 |
0.7197 |
0.7137 |
| 2024-03-24 |
0.6665 |
31,024.0251 |
0.6648 |
0.6527 |
0.6842 |
0.6828 |
| 2024-03-23 |
0.6682 |
51,907.6091 |
0.6698 |
0.6532 |
0.6810 |
0.6747 |
| 2024-03-22 |
0.6559 |
123,460.9880 |
0.6753 |
0.6367 |
0.6890 |
0.6624 |
| 2024-03-21 |
0.6706 |
71,691.1447 |
0.6716 |
0.6509 |
0.6845 |
0.6722 |
| 2024-03-20 |
0.6304 |
141,097.5135 |
0.6036 |
0.5893 |
0.6755 |
0.6708 |
| 2024-03-19 |
0.6175 |
439,572.0479 |
0.6562 |
0.5774 |
0.6622 |
0.6384 |
| 2024-03-18 |
0.6709 |
70,893.6612 |
0.6902 |
0.6416 |
0.7018 |
0.6468 |
| 2024-03-17 |
0.6922 |
78,470.7056 |
0.6948 |
0.6594 |
0.7161 |
0.6906 |
| 2024-03-16 |
0.7282 |
73,129.4353 |
0.7730 |
0.6798 |
0.9733 |
0.6897 |