Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.2794 |
22,425.2401 |
1.3526 |
1.1935 |
1.3648 |
1.1970 |
| 2025-01-06 |
1.3575 |
6,693.8477 |
1.3464 |
1.3318 |
1.3958 |
1.3598 |
| 2025-01-05 |
1.3340 |
1,868.5458 |
1.3416 |
1.3111 |
1.3491 |
1.3293 |
| 2025-01-04 |
1.3568 |
6,910.9088 |
1.3776 |
1.3339 |
1.3776 |
1.3442 |
| 2025-01-03 |
1.2852 |
4,968.4613 |
1.2599 |
1.2458 |
1.3855 |
1.3588 |
| 2025-01-02 |
1.2605 |
3,416.1092 |
1.2447 |
1.2393 |
1.2802 |
1.2745 |
| 2025-01-01 |
1.1991 |
13,306.5625 |
1.2061 |
1.1746 |
1.2391 |
1.2391 |
| 2024-12-31 |
1.2043 |
12,579.8468 |
1.2200 |
1.1848 |
1.2591 |
1.2544 |
| 2024-12-30 |
1.2119 |
109,595.3717 |
1.2031 |
1.1661 |
1.2683 |
1.2237 |
| 2024-12-29 |
1.2563 |
11,264.0218 |
1.2445 |
1.2389 |
1.2784 |
1.2389 |
| 2024-12-28 |
1.2136 |
15,386.4509 |
1.2217 |
1.1873 |
1.2443 |
1.2258 |
| 2024-12-27 |
1.2199 |
24,839.8744 |
1.1853 |
1.1710 |
1.2942 |
1.2417 |
| 2024-12-26 |
1.2179 |
26,584.1403 |
1.2585 |
1.1612 |
1.2613 |
1.1724 |
| 2024-12-25 |
1.2643 |
7,638.4370 |
1.2596 |
1.2443 |
1.2866 |
1.2491 |
| 2024-12-24 |
1.2357 |
15,972.7327 |
1.2410 |
1.2090 |
1.2834 |
1.2546 |
| 2024-12-23 |
1.1452 |
26,751.6649 |
1.1303 |
1.1031 |
1.1900 |
1.1755 |
| 2024-12-22 |
1.1338 |
32,774.0011 |
1.1209 |
1.0976 |
1.1808 |
1.1489 |
| 2024-12-21 |
1.2209 |
40,516.9962 |
1.2100 |
1.1418 |
1.2741 |
1.1613 |
| 2024-12-20 |
1.1406 |
78,255.4418 |
1.1619 |
1.0066 |
1.2235 |
1.1848 |
| 2024-12-19 |
1.2534 |
70,133.8829 |
1.3155 |
1.1354 |
1.3287 |
1.1629 |
| 2024-12-18 |
1.4263 |
74,430.6969 |
1.4886 |
0.9720 |
1.4981 |
1.3227 |
| 2024-12-17 |
1.5324 |
45,799.0748 |
1.5508 |
1.4536 |
1.6247 |
1.5114 |
| 2024-12-16 |
1.6122 |
24,620.3699 |
1.6055 |
1.5165 |
1.6497 |
1.5485 |
| 2024-12-15 |
1.5394 |
19,049.0340 |
1.5313 |
1.4925 |
1.5997 |
1.5947 |
| 2024-12-14 |
1.5939 |
14,732.8898 |
1.6275 |
1.5256 |
1.6472 |
1.5590 |
| 2024-12-13 |
1.6032 |
63,243.2304 |
1.5874 |
1.5483 |
1.6636 |
1.6275 |
| 2024-12-12 |
1.5917 |
94,029.1773 |
1.5292 |
1.5149 |
1.6574 |
1.5804 |
| 2024-12-11 |
1.4398 |
89,632.2219 |
1.4344 |
1.3804 |
1.5522 |
1.5277 |
| 2024-12-10 |
1.4211 |
187,557.2784 |
1.4868 |
1.3001 |
1.5216 |
1.4259 |
| 2024-12-09 |
1.7308 |
96,089.8780 |
1.8820 |
1.6287 |
1.9007 |
1.6933 |
| 2024-12-08 |
1.8740 |
76,673.6485 |
1.8953 |
1.8083 |
1.9271 |
1.8762 |
| 2024-12-07 |
1.8626 |
67,749.6822 |
1.8545 |
1.8230 |
1.9187 |
1.8882 |
| 2024-12-06 |
1.8623 |
32,705.7182 |
1.8300 |
1.8046 |
1.9120 |
1.8763 |
| 2024-12-05 |
1.9115 |
109,763.2292 |
1.9475 |
1.8605 |
1.9723 |
1.9223 |
| 2024-12-04 |
1.9696 |
228,062.9462 |
1.8901 |
1.8452 |
2.1620 |
1.9228 |
| 2024-12-03 |
1.6390 |
176,298.1582 |
1.5913 |
1.5064 |
1.7384 |
1.6773 |
| 2024-12-02 |
1.5094 |
759,953.9456 |
1.5223 |
1.4350 |
1.6067 |
1.5115 |
| 2024-12-01 |
1.5475 |
255,008.8304 |
1.4976 |
1.4357 |
1.6265 |
1.5328 |
| 2024-11-30 |
1.4716 |
520,719.7856 |
1.4147 |
1.3844 |
1.5574 |
1.5202 |
| 2024-11-29 |
1.4073 |
234,461.4266 |
1.3799 |
1.3291 |
1.4340 |
1.4040 |
| 2024-11-28 |
1.3469 |
241,600.4782 |
1.3092 |
1.2884 |
1.4200 |
1.3926 |
| 2024-11-27 |
1.2817 |
123,792.2376 |
1.2701 |
1.2485 |
1.3112 |
1.3112 |
| 2024-11-26 |
1.2895 |
56,643.0854 |
1.3127 |
1.2146 |
1.3861 |
1.2306 |
| 2024-11-25 |
1.3417 |
85,811.9821 |
1.3593 |
1.2748 |
1.3915 |
1.3037 |
| 2024-11-24 |
1.3211 |
59,992.2068 |
1.3045 |
1.2341 |
1.4275 |
1.2646 |
| 2024-11-23 |
1.2389 |
147,501.1491 |
1.2168 |
1.1965 |
1.3191 |
1.2966 |
| 2024-11-22 |
1.1755 |
24,272.1884 |
1.1686 |
1.1249 |
1.2011 |
1.1548 |
| 2024-11-21 |
1.1454 |
21,832.6207 |
1.1355 |
1.0961 |
1.1864 |
1.1460 |
| 2024-11-20 |
1.0828 |
54,783.6742 |
1.1268 |
1.0578 |
1.1268 |
1.0761 |
| 2024-11-19 |
1.1272 |
65,485.7064 |
1.1441 |
1.1109 |
1.1648 |
1.1328 |