Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-28 |
1.1548 |
303,650.5469 |
1.1127 |
1.1113 |
1.2100 |
1.1969 |
| 2023-09-27 |
1.1169 |
57,705.3643 |
1.1134 |
1.1023 |
1.1301 |
1.1043 |
| 2023-09-26 |
1.1298 |
171,778.4348 |
1.1213 |
1.0920 |
1.1543 |
1.1118 |
| 2023-09-25 |
1.1166 |
56,861.9924 |
1.1047 |
1.0887 |
1.1269 |
1.1195 |
| 2023-09-24 |
1.1162 |
21,406.1132 |
1.1237 |
1.1029 |
1.1237 |
1.1126 |
| 2023-09-23 |
1.1210 |
46,059.4020 |
1.1332 |
1.1100 |
1.1351 |
1.1256 |
| 2023-09-22 |
1.1260 |
49,530.2879 |
1.1086 |
1.0979 |
1.1407 |
1.1333 |
| 2023-09-21 |
1.1115 |
98,170.0908 |
1.1266 |
1.0881 |
1.1326 |
1.1110 |
| 2023-09-20 |
1.1199 |
74,107.8709 |
1.1426 |
1.0961 |
1.1493 |
1.1196 |
| 2023-09-19 |
1.1475 |
73,003.6351 |
1.1348 |
1.1259 |
1.1687 |
1.1263 |
| 2023-09-18 |
1.1435 |
94,808.5788 |
1.1100 |
1.1100 |
1.1695 |
1.1334 |
| 2023-09-17 |
1.1073 |
174,501.6572 |
1.1065 |
1.0601 |
1.1502 |
1.1067 |
| 2023-09-16 |
1.1298 |
93,287.9297 |
1.1131 |
1.1078 |
1.1679 |
1.1169 |
| 2023-09-15 |
1.1026 |
172,000.1673 |
1.1151 |
1.0773 |
1.1227 |
1.1025 |
| 2023-09-14 |
1.1513 |
114,247.0016 |
1.1475 |
1.1252 |
1.1911 |
1.1404 |
| 2023-09-13 |
1.1371 |
82,849.7685 |
1.1318 |
1.1054 |
1.1620 |
1.1391 |
| 2023-09-12 |
1.1566 |
75,073.1367 |
1.1439 |
1.1292 |
1.1804 |
1.1360 |
| 2023-09-11 |
1.1719 |
64,445.8323 |
1.2239 |
1.1245 |
1.2315 |
1.1475 |
| 2023-09-10 |
1.2577 |
42,205.1601 |
1.3202 |
1.2090 |
1.3202 |
1.2416 |
| 2023-09-09 |
1.3280 |
19,728.9291 |
1.3294 |
1.3200 |
1.3394 |
1.3215 |
| 2023-09-08 |
1.3345 |
33,598.4559 |
1.3625 |
1.3036 |
1.3723 |
1.3245 |
| 2023-09-07 |
1.3509 |
40,907.2433 |
1.3302 |
1.3299 |
1.3684 |
1.3573 |
| 2023-09-06 |
1.3266 |
43,950.2314 |
1.3482 |
1.2810 |
1.3575 |
1.3224 |
| 2023-09-05 |
1.3441 |
36,822.2489 |
1.3454 |
1.3273 |
1.3577 |
1.3498 |
| 2023-09-04 |
1.3523 |
44,063.2032 |
1.3565 |
1.3271 |
1.3844 |
1.3394 |
| 2023-09-03 |
1.3579 |
36,822.8105 |
1.3826 |
1.3183 |
1.3856 |
1.3571 |
| 2023-09-02 |
1.3958 |
3,495.9978 |
1.3907 |
1.3682 |
1.4069 |
1.3740 |
| 2023-09-01 |
1.4192 |
62,541.6231 |
1.4269 |
1.3694 |
1.4376 |
1.3824 |
| 2023-08-31 |
1.4643 |
37,102.9897 |
1.4716 |
1.4057 |
1.4975 |
1.4405 |
| 2023-08-30 |
1.4667 |
39,564.6760 |
1.4864 |
1.4434 |
1.4924 |
1.4659 |
| 2023-08-29 |
1.4479 |
146,255.0082 |
1.4528 |
1.4039 |
1.4976 |
1.4779 |
| 2023-08-28 |
1.4415 |
160,709.8166 |
1.4252 |
1.3834 |
1.5046 |
1.4549 |
| 2023-08-27 |
1.4201 |
53,774.9325 |
1.4138 |
1.4031 |
1.4339 |
1.4280 |
| 2023-08-26 |
1.4295 |
111,839.1098 |
1.4455 |
1.4024 |
1.4806 |
1.4173 |
| 2023-08-25 |
1.4133 |
103,194.2241 |
1.4383 |
1.3868 |
1.4383 |
1.4135 |
| 2023-08-24 |
1.4775 |
83,358.3422 |
1.4986 |
1.4130 |
1.5102 |
1.4397 |
| 2023-08-23 |
1.5088 |
53,861.7245 |
1.5019 |
1.4755 |
1.5376 |
1.5291 |
| 2023-08-22 |
1.4932 |
182,235.4005 |
1.5355 |
1.4394 |
1.5638 |
1.5043 |
| 2023-08-21 |
1.5531 |
64,673.0290 |
1.5910 |
1.4876 |
1.5952 |
1.5421 |
| 2023-08-20 |
1.6038 |
50,369.9008 |
1.6034 |
1.5791 |
1.6364 |
1.5919 |
| 2023-08-19 |
1.5751 |
76,608.6253 |
1.5584 |
1.5437 |
1.6255 |
1.5998 |
| 2023-08-18 |
1.5535 |
125,511.3795 |
1.5444 |
1.4846 |
1.5943 |
1.5599 |
| 2023-08-17 |
1.7877 |
187,177.1944 |
1.7270 |
1.6916 |
1.8355 |
1.7750 |
| 2023-08-16 |
1.7778 |
139,178.5921 |
1.8476 |
1.6616 |
1.8491 |
1.7234 |
| 2023-08-15 |
1.9272 |
137,184.0315 |
2.0550 |
1.7830 |
2.0840 |
1.8505 |
| 2023-08-14 |
2.0783 |
122,171.3564 |
2.0002 |
1.9975 |
2.1257 |
2.0708 |
| 2023-08-13 |
2.0011 |
82,368.2511 |
2.0158 |
1.9626 |
2.0637 |
1.9946 |
| 2023-08-12 |
1.9717 |
121,499.3886 |
1.9078 |
1.8982 |
2.0420 |
1.9955 |
| 2023-08-11 |
1.8670 |
47,314.2904 |
1.8698 |
1.8364 |
1.9014 |
1.8941 |
| 2023-08-10 |
1.8446 |
30,842.1877 |
1.8344 |
1.8213 |
1.8631 |
1.8554 |