Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
3.8465 |
27,715.4031 |
3.8514 |
3.8110 |
3.8743 |
3.8361 |
| 2023-05-01 |
3.8472 |
16,314.7267 |
3.8818 |
3.7916 |
3.9159 |
3.8524 |
| 2023-04-30 |
4.0170 |
22,683.8283 |
4.0732 |
3.8958 |
4.0844 |
3.9110 |
| 2023-04-29 |
4.0688 |
16,299.1578 |
4.0309 |
4.0221 |
4.1003 |
4.0808 |
| 2023-04-28 |
4.0332 |
11,036.2406 |
4.0819 |
3.9647 |
4.0906 |
4.0392 |
| 2023-04-27 |
4.0484 |
31,089.0807 |
3.9130 |
3.9023 |
4.1633 |
4.0972 |
| 2023-04-26 |
4.0122 |
34,765.1953 |
3.9949 |
3.7691 |
4.1356 |
3.9297 |
| 2023-04-25 |
3.9076 |
18,284.3491 |
3.9549 |
3.8354 |
3.9916 |
3.9916 |
| 2023-04-24 |
3.9678 |
21,412.9327 |
3.9642 |
3.8947 |
4.0192 |
3.9581 |
| 2023-04-23 |
3.9361 |
87,311.9497 |
3.9601 |
3.9000 |
4.0176 |
4.0101 |
| 2023-04-22 |
3.9154 |
56,302.9796 |
3.8913 |
3.8604 |
3.9777 |
3.9749 |
| 2023-04-21 |
4.0104 |
18,053.3826 |
4.0827 |
3.8572 |
4.0942 |
3.8757 |
| 2023-04-20 |
4.1248 |
19,193.2444 |
4.1430 |
4.0199 |
4.2116 |
4.0695 |
| 2023-04-19 |
4.2654 |
25,072.6208 |
4.4925 |
4.0839 |
4.5000 |
4.1319 |
| 2023-04-18 |
4.4925 |
19,065.6543 |
4.4871 |
4.4174 |
4.5572 |
4.4921 |
| 2023-04-17 |
4.4951 |
20,453.2544 |
4.5280 |
4.3686 |
4.5810 |
4.4946 |
| 2023-04-16 |
4.4988 |
8,208.7486 |
4.5366 |
4.4540 |
4.5573 |
4.5485 |
| 2023-04-15 |
4.5148 |
14,004.1728 |
4.5605 |
4.4759 |
4.5605 |
4.5221 |
| 2023-04-14 |
4.5417 |
24,594.0232 |
4.4630 |
4.3690 |
4.6590 |
4.5749 |
| 2023-04-13 |
4.4739 |
23,614.1760 |
4.4736 |
4.4099 |
4.5409 |
4.4665 |
| 2023-04-12 |
4.4157 |
38,757.6428 |
4.3470 |
4.1736 |
4.7194 |
4.3205 |
| 2023-04-11 |
4.3423 |
11,326.4232 |
4.3235 |
4.2923 |
4.3885 |
4.3449 |
| 2023-04-10 |
4.2131 |
10,946.5846 |
4.1884 |
4.1633 |
4.3052 |
4.3052 |
| 2023-04-09 |
4.1769 |
10,310.7067 |
4.1937 |
4.1418 |
4.2159 |
4.2144 |
| 2023-04-08 |
4.2304 |
22,423.6933 |
4.2120 |
4.1739 |
4.3206 |
4.1970 |
| 2023-04-07 |
4.2365 |
38,244.7790 |
4.2213 |
4.1317 |
4.3379 |
4.1666 |
| 2023-04-06 |
4.1883 |
12,793.2285 |
4.2252 |
4.1538 |
4.2287 |
4.1862 |
| 2023-04-05 |
4.2743 |
32,345.9298 |
4.2358 |
4.1574 |
4.3667 |
4.2226 |
| 2023-04-04 |
4.2680 |
37,110.8510 |
4.2688 |
4.1541 |
4.3533 |
4.2474 |
| 2023-04-03 |
4.2158 |
76,453.4007 |
4.1711 |
4.0363 |
4.3842 |
4.2545 |
| 2023-04-02 |
4.2278 |
53,904.4153 |
4.2594 |
4.0618 |
4.3864 |
4.0831 |
| 2023-04-01 |
4.2116 |
23,078.9372 |
4.1806 |
4.1629 |
4.2537 |
4.2537 |
| 2023-03-31 |
4.1225 |
23,874.2029 |
4.0559 |
4.0406 |
4.2074 |
4.1940 |
| 2023-03-30 |
4.0726 |
42,082.2285 |
4.1131 |
3.9837 |
4.1953 |
4.0346 |
| 2023-03-29 |
4.1336 |
22,542.5385 |
4.0740 |
4.0552 |
4.2181 |
4.1229 |
| 2023-03-28 |
4.0652 |
31,196.7264 |
3.9166 |
3.8711 |
4.1468 |
4.0656 |
| 2023-03-27 |
3.9577 |
64,885.5375 |
4.1106 |
3.8156 |
4.1164 |
3.8886 |
| 2023-03-26 |
4.1098 |
22,753.4029 |
3.9984 |
3.9739 |
4.1910 |
4.1147 |
| 2023-03-25 |
4.1321 |
21,238.8133 |
4.0916 |
3.9345 |
4.2454 |
3.9739 |
| 2023-03-24 |
4.0717 |
35,575.3300 |
4.1619 |
3.9273 |
4.2118 |
4.0282 |
| 2023-03-23 |
4.0661 |
50,483.6240 |
3.9875 |
3.9720 |
4.1630 |
4.1074 |
| 2023-03-22 |
4.0090 |
45,451.8429 |
4.1237 |
3.8204 |
4.1305 |
3.9945 |
| 2023-03-21 |
4.0702 |
26,888.4310 |
4.0552 |
3.9231 |
4.2106 |
4.1012 |
| 2023-03-20 |
4.1218 |
74,308.1207 |
4.2796 |
4.0132 |
4.3677 |
4.0674 |
| 2023-03-19 |
4.3441 |
43,900.5033 |
4.2504 |
4.2225 |
4.4254 |
4.3393 |
| 2023-03-18 |
4.4543 |
147,539.0863 |
4.4326 |
4.2178 |
4.6085 |
4.2650 |
| 2023-03-17 |
4.2481 |
46,530.9802 |
4.1051 |
4.0744 |
4.3903 |
4.3714 |
| 2023-03-16 |
4.1769 |
107,774.5754 |
4.0981 |
4.0162 |
4.3724 |
4.0748 |
| 2023-03-15 |
4.1911 |
75,729.4158 |
4.2688 |
3.9911 |
4.4440 |
4.1467 |
| 2023-03-14 |
4.4829 |
94,784.7170 |
4.4628 |
4.1371 |
4.6599 |
4.2912 |