Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
1.9736 |
63,237.9418 |
1.8901 |
1.8452 |
2.1326 |
2.1263 |
| 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 |
| 2024-11-18 |
1.1187 |
32,549.8812 |
1.0807 |
1.0724 |
1.1577 |
1.1495 |
| 2024-11-17 |
1.1033 |
25,199.3436 |
1.1465 |
1.0746 |
1.1562 |
1.0856 |
| 2024-11-16 |
1.1528 |
73,136.9459 |
1.0889 |
1.0868 |
1.3103 |
1.1621 |
| 2024-11-15 |
1.0123 |
31,795.8766 |
1.0468 |
1.0017 |
1.0737 |
1.0382 |
| 2024-11-14 |
1.1241 |
74,391.0611 |
1.1416 |
1.0834 |
1.1901 |
1.1030 |
| 2024-11-13 |
1.0632 |
260,324.9006 |
1.1256 |
1.0107 |
1.1614 |
1.0945 |
| 2024-11-12 |
1.1243 |
84,578.4479 |
1.1746 |
1.0465 |
1.2372 |
1.0657 |
| 2024-11-11 |
1.1148 |
41,800.9610 |
1.1140 |
1.0711 |
1.1653 |
1.1489 |
| 2024-11-10 |
1.1129 |
24,561.2134 |
1.0963 |
1.0780 |
1.1569 |
1.1567 |
| 2024-11-09 |
1.0512 |
54,957.1319 |
1.0458 |
1.0177 |
1.0855 |
1.0754 |
| 2024-11-08 |
1.0350 |
76,735.2092 |
1.0676 |
0.9990 |
1.0762 |
1.0338 |
| 2024-11-07 |
1.0802 |
108,901.2237 |
1.0675 |
1.0519 |
1.1358 |
1.0738 |
| 2024-11-06 |
1.0089 |
97,001.5805 |
0.9776 |
0.9762 |
1.0570 |
1.0138 |
| 2024-11-05 |
0.9515 |
376,418.3740 |
0.9247 |
0.9061 |
1.0519 |
0.9711 |
| 2024-11-04 |
0.9178 |
17,278.4719 |
0.9300 |
0.8909 |
0.9455 |
0.9060 |
| 2024-11-03 |
0.9556 |
49,467.1230 |
1.0016 |
0.8897 |
1.0276 |
0.9002 |
| 2024-11-02 |
0.9953 |
24,894.4137 |
1.0151 |
0.9705 |
1.0223 |
1.0022 |
| 2024-11-01 |
0.9884 |
36,746.7901 |
1.0008 |
0.9650 |
1.0283 |
1.0283 |
| 2024-10-31 |
1.0677 |
34,365.9140 |
1.0929 |
0.9928 |
1.1020 |
1.0053 |
| 2024-10-30 |
1.1070 |
44,017.0767 |
1.0951 |
1.0778 |
1.1255 |
1.0968 |
| 2024-10-29 |
1.0770 |
24,755.8188 |
1.0442 |
1.0402 |
1.1093 |
1.0836 |
| 2024-10-28 |
1.0511 |
31,659.2589 |
1.1115 |
0.9958 |
1.1222 |
1.0132 |
| 2024-10-27 |
1.0589 |
147,376.4200 |
1.0627 |
1.0108 |
1.0782 |
1.0763 |
| 2024-10-26 |
1.0539 |
127,712.4479 |
1.0492 |
1.0157 |
1.0860 |
1.0493 |
| 2024-10-25 |
1.2004 |
91,599.9763 |
1.1487 |
1.0793 |
1.3051 |
1.1041 |
| 2024-10-24 |
1.1418 |
59,306.6250 |
1.1301 |
1.0870 |
1.1899 |
1.1533 |
| 2024-10-23 |
1.2312 |
116,304.0421 |
1.3521 |
1.1622 |
1.3521 |
1.1858 |
| 2024-10-22 |
1.3852 |
373,502.2335 |
1.5733 |
1.2630 |
1.6401 |
1.3096 |
| 2024-10-21 |
1.5395 |
400,669.4816 |
1.4916 |
1.4021 |
1.7500 |
1.5704 |
| 2024-10-20 |
1.2549 |
997,093.3988 |
0.8669 |
0.8641 |
1.6487 |
1.4526 |
| 2024-10-19 |
0.7446 |
15,287.1908 |
0.7389 |
0.7342 |
0.7568 |
0.7506 |
| 2024-10-18 |
0.7238 |
30,336.6548 |
0.7082 |
0.7082 |
0.7382 |
0.7338 |
| 2024-10-17 |
0.7037 |
35,283.1911 |
0.7228 |
0.6907 |
0.7261 |
0.7002 |
| 2024-10-16 |
0.7307 |
25,280.5237 |
0.7484 |
0.7142 |
0.7484 |
0.7270 |