Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.7528 |
124,576.5372 |
0.8321 |
0.7113 |
0.8448 |
0.7517 |
| 2024-03-14 |
0.8464 |
106,168.6911 |
0.8653 |
0.8078 |
0.8806 |
0.8256 |
| 2024-03-13 |
0.8543 |
82,970.0420 |
0.8326 |
0.8243 |
0.8794 |
0.8623 |
| 2024-03-12 |
0.8163 |
90,860.2395 |
0.8567 |
0.7599 |
0.8570 |
0.8063 |
| 2024-03-11 |
0.8168 |
119,565.4169 |
0.8201 |
0.7626 |
0.8490 |
0.8355 |
| 2024-03-10 |
0.7898 |
79,050.4941 |
0.7825 |
0.7675 |
0.8139 |
0.7996 |
| 2024-03-09 |
0.7975 |
137,236.1778 |
0.7638 |
0.7614 |
0.8243 |
0.7846 |
| 2024-03-08 |
0.7679 |
215,297.2847 |
0.7931 |
0.7342 |
0.8152 |
0.7637 |
| 2024-03-07 |
0.7878 |
101,659.0932 |
0.8013 |
0.7664 |
0.8153 |
0.8071 |
| 2024-03-06 |
0.7667 |
367,024.8026 |
0.6720 |
0.6450 |
0.8499 |
0.7956 |
| 2024-03-05 |
0.7223 |
396,349.1535 |
0.7704 |
0.5736 |
0.8026 |
0.6642 |
| 2024-03-04 |
0.7196 |
158,688.1535 |
0.6689 |
0.6618 |
0.7727 |
0.7449 |
| 2024-03-03 |
0.6652 |
149,699.0680 |
0.6904 |
0.5956 |
0.6978 |
0.6742 |
| 2024-03-02 |
0.6651 |
146,505.1813 |
0.6539 |
0.6407 |
0.6866 |
0.6825 |
| 2024-03-01 |
0.6215 |
114,451.3836 |
0.5993 |
0.5993 |
0.6625 |
0.6507 |
| 2024-02-29 |
0.6287 |
201,666.3990 |
0.5986 |
0.5803 |
0.6551 |
0.5950 |
| 2024-02-28 |
0.5950 |
234,595.2446 |
0.5948 |
0.5327 |
0.6327 |
0.5750 |
| 2024-02-27 |
0.5973 |
100,716.4784 |
0.5982 |
0.5722 |
0.6108 |
0.5970 |
| 2024-02-26 |
0.5890 |
105,151.6113 |
0.5993 |
0.5709 |
0.6046 |
0.5970 |
| 2024-02-25 |
0.5987 |
86,526.6392 |
0.6006 |
0.5866 |
0.6088 |
0.5991 |
| 2024-02-24 |
0.6097 |
182,014.4709 |
0.5921 |
0.5847 |
0.6944 |
0.5989 |
| 2024-02-23 |
0.5700 |
164,213.4845 |
0.5517 |
0.5426 |
0.6195 |
0.5877 |
| 2024-02-22 |
0.5517 |
108,540.5017 |
0.5491 |
0.5350 |
0.5638 |
0.5552 |
| 2024-02-21 |
0.5234 |
256,730.6505 |
0.5590 |
0.5110 |
0.5613 |
0.5187 |
| 2024-02-20 |
0.5565 |
438,971.0921 |
0.5639 |
0.5302 |
0.5786 |
0.5479 |
| 2024-02-19 |
0.5515 |
225,003.1151 |
0.5387 |
0.5369 |
0.5673 |
0.5645 |
| 2024-02-18 |
0.5300 |
134,379.5758 |
0.5284 |
0.5209 |
0.5369 |
0.5299 |
| 2024-02-17 |
0.5269 |
138,238.5203 |
0.5430 |
0.5103 |
0.5436 |
0.5236 |
| 2024-02-16 |
0.5395 |
126,082.0125 |
0.5420 |
0.5240 |
0.5544 |
0.5395 |
| 2024-02-15 |
0.5313 |
137,344.8486 |
0.5238 |
0.5220 |
0.5424 |
0.5385 |
| 2024-02-14 |
0.5209 |
112,126.2880 |
0.5113 |
0.5072 |
0.5292 |
0.5242 |
| 2024-02-13 |
0.5130 |
157,333.5527 |
0.5206 |
0.5003 |
0.5224 |
0.5116 |
| 2024-02-12 |
0.5081 |
227,305.8802 |
0.4906 |
0.4873 |
0.5369 |
0.5305 |
| 2024-02-11 |
0.4993 |
116,062.6418 |
0.4936 |
0.4891 |
0.5059 |
0.4904 |
| 2024-02-10 |
0.4993 |
100,029.9724 |
0.5027 |
0.4887 |
0.5084 |
0.4950 |
| 2024-02-09 |
0.4917 |
200,278.3686 |
0.4803 |
0.4801 |
0.4978 |
0.4973 |
| 2024-02-08 |
0.4841 |
170,841.2229 |
0.4852 |
0.4764 |
0.4894 |
0.4802 |
| 2024-02-07 |
0.4773 |
200,193.7942 |
0.4664 |
0.4659 |
0.4866 |
0.4855 |
| 2024-02-06 |
0.4725 |
162,944.9704 |
0.4702 |
0.4670 |
0.4809 |
0.4738 |
| 2024-02-05 |
0.4647 |
197,450.0963 |
0.4523 |
0.4462 |
0.4762 |
0.4665 |
| 2024-02-04 |
0.4550 |
288,389.7256 |
0.4762 |
0.4452 |
0.4763 |
0.4592 |
| 2024-02-03 |
0.4736 |
225,757.8372 |
0.4622 |
0.4553 |
0.5006 |
0.4862 |
| 2024-02-02 |
0.4486 |
161,159.5079 |
0.4457 |
0.4422 |
0.4603 |
0.4600 |
| 2024-02-01 |
0.4471 |
545,402.9862 |
0.4545 |
0.4369 |
0.4689 |
0.4443 |
| 2024-01-31 |
0.4646 |
263,148.2980 |
0.4774 |
0.4510 |
0.4834 |
0.4587 |
| 2024-01-30 |
0.4821 |
180,316.4426 |
0.4804 |
0.4718 |
0.4895 |
0.4851 |
| 2024-01-29 |
0.4695 |
125,083.6103 |
0.4688 |
0.4571 |
0.4816 |
0.4811 |
| 2024-01-28 |
0.4714 |
122,849.1027 |
0.4784 |
0.4638 |
0.4806 |
0.4676 |
| 2024-01-27 |
0.4682 |
91,927.4644 |
0.4623 |
0.4572 |
0.4770 |
0.4742 |
| 2024-01-26 |
0.4589 |
228,424.2041 |
0.4531 |
0.4463 |
0.4670 |
0.4578 |