Market [unlinked] / [unlinked]
Identifier on Bitfinex: tCRVF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.4589 |
228,424.2041 |
0.4531 |
0.4463 |
0.4670 |
0.4578 |
| 2024-01-25 |
0.4435 |
185,449.9941 |
0.4480 |
0.4317 |
0.4536 |
0.4525 |
| 2024-01-24 |
0.4498 |
264,626.5809 |
0.4690 |
0.4343 |
0.4733 |
0.4436 |
| 2024-01-23 |
0.4822 |
167,823.9673 |
0.5020 |
0.4603 |
0.5095 |
0.4672 |
| 2024-01-22 |
0.5167 |
121,467.4190 |
0.5361 |
0.4974 |
0.5376 |
0.5018 |
| 2024-01-21 |
0.5340 |
63,717.2154 |
0.5275 |
0.5241 |
0.5432 |
0.5368 |
| 2024-01-20 |
0.5287 |
66,492.9355 |
0.5316 |
0.5220 |
0.5353 |
0.5230 |
| 2024-01-19 |
0.5111 |
121,488.3058 |
0.5107 |
0.4939 |
0.5277 |
0.5194 |
| 2024-01-18 |
0.5312 |
160,417.0471 |
0.5425 |
0.5007 |
0.5514 |
0.5091 |
| 2024-01-17 |
0.5455 |
129,830.9116 |
0.5514 |
0.5356 |
0.5537 |
0.5452 |
| 2024-01-16 |
0.5492 |
94,861.5088 |
0.5400 |
0.5368 |
0.5563 |
0.5512 |
| 2024-01-15 |
0.5435 |
76,038.5431 |
0.5321 |
0.5321 |
0.5496 |
0.5422 |
| 2024-01-14 |
0.5527 |
80,460.6896 |
0.5593 |
0.5446 |
0.5601 |
0.5465 |
| 2024-01-13 |
0.5507 |
80,908.3892 |
0.5514 |
0.5357 |
0.5625 |
0.5608 |
| 2024-01-12 |
0.5828 |
150,114.6661 |
0.5850 |
0.5551 |
0.6041 |
0.5662 |
| 2024-01-11 |
0.5747 |
162,081.0288 |
0.5638 |
0.5589 |
0.5946 |
0.5791 |
| 2024-01-10 |
0.5279 |
151,212.0877 |
0.5217 |
0.5124 |
0.5421 |
0.5268 |
| 2024-01-09 |
0.5239 |
139,098.3097 |
0.5491 |
0.5021 |
0.5500 |
0.5071 |
| 2024-01-08 |
0.5222 |
226,816.6062 |
0.5172 |
0.4876 |
0.5510 |
0.5495 |
| 2024-01-07 |
0.5345 |
129,769.6208 |
0.5453 |
0.5102 |
0.5548 |
0.5167 |
| 2024-01-06 |
0.5486 |
72,551.5437 |
0.5762 |
0.5288 |
0.5762 |
0.5446 |
| 2024-01-05 |
0.5689 |
148,788.8478 |
0.5830 |
0.5510 |
0.5922 |
0.5734 |
| 2024-01-04 |
0.5843 |
94,928.3548 |
0.5791 |
0.5680 |
0.5950 |
0.5824 |
| 2024-01-03 |
0.5681 |
357,419.8668 |
0.6304 |
0.4205 |
0.6382 |
0.5782 |
| 2024-01-02 |
0.6367 |
34,307.7827 |
0.6282 |
0.6189 |
0.6485 |
0.6309 |
| 2024-01-01 |
0.6122 |
47,352.6964 |
0.6056 |
0.5944 |
0.6286 |
0.6233 |
| 2023-12-31 |
0.6207 |
53,024.5437 |
0.6220 |
0.5880 |
0.6363 |
0.6003 |
| 2023-12-30 |
0.6302 |
38,433.8457 |
0.6267 |
0.6177 |
0.6427 |
0.6257 |
| 2023-12-29 |
0.6584 |
95,847.7136 |
0.7002 |
0.6156 |
0.7083 |
0.6283 |
| 2023-12-28 |
0.6662 |
120,088.1254 |
0.6757 |
0.6440 |
0.6918 |
0.6853 |
| 2023-12-27 |
0.6456 |
143,954.2485 |
0.6378 |
0.6087 |
0.6803 |
0.6802 |
| 2023-12-26 |
0.6422 |
203,524.3284 |
0.6463 |
0.6041 |
0.6842 |
0.6238 |
| 2023-12-25 |
0.6374 |
89,680.9064 |
0.6200 |
0.6182 |
0.6504 |
0.6399 |
| 2023-12-24 |
0.6269 |
283,458.9514 |
0.6179 |
0.6081 |
0.6468 |
0.6339 |
| 2023-12-23 |
0.6065 |
99,381.7890 |
0.6165 |
0.5926 |
0.6242 |
0.6242 |
| 2023-12-22 |
0.6093 |
96,554.2504 |
0.5998 |
0.5995 |
0.6210 |
0.6039 |
| 2023-12-21 |
0.5899 |
129,652.8215 |
0.5798 |
0.5763 |
0.5978 |
0.5950 |
| 2023-12-20 |
0.5860 |
146,916.6128 |
0.5787 |
0.5740 |
0.5970 |
0.5867 |
| 2023-12-19 |
0.5911 |
85,500.4940 |
0.6197 |
0.5662 |
0.6288 |
0.5769 |
| 2023-12-18 |
0.5981 |
213,823.5433 |
0.6588 |
0.5749 |
0.6588 |
0.6059 |
| 2023-12-17 |
0.6483 |
170,761.8830 |
0.6390 |
0.6242 |
0.6796 |
0.6595 |
| 2023-12-16 |
0.6429 |
61,799.1881 |
0.6332 |
0.6230 |
0.6561 |
0.6378 |
| 2023-12-15 |
0.6351 |
66,710.6650 |
0.6481 |
0.6269 |
0.6522 |
0.6522 |
| 2023-12-14 |
0.6325 |
101,301.6108 |
0.6418 |
0.6042 |
0.6484 |
0.6429 |
| 2023-12-13 |
0.6300 |
144,750.5878 |
0.6470 |
0.6116 |
0.6475 |
0.6398 |
| 2023-12-12 |
0.6468 |
129,008.9915 |
0.6569 |
0.6231 |
0.6737 |
0.6386 |
| 2023-12-11 |
0.6922 |
408,774.2497 |
0.7227 |
0.6311 |
0.7231 |
0.6501 |
| 2023-12-10 |
0.6968 |
112,495.2354 |
0.6739 |
0.6684 |
0.7237 |
0.7169 |
| 2023-12-09 |
0.6852 |
106,646.9056 |
0.6884 |
0.6679 |
0.7049 |
0.6733 |
| 2023-12-08 |
0.6780 |
149,437.3667 |
0.6475 |
0.6475 |
0.6993 |
0.6867 |