Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-03 |
3.9635 |
62,855.2792 |
3.9710 |
3.8865 |
4.0422 |
3.9103 |
| 2022-12-02 |
3.9281 |
34,680.8741 |
3.8962 |
3.7828 |
4.0524 |
3.9349 |
| 2022-12-01 |
3.9391 |
30,010.9328 |
4.0939 |
3.8588 |
4.0965 |
3.8966 |
| 2022-11-30 |
4.1231 |
115,169.5522 |
4.0729 |
3.9261 |
4.4500 |
4.1217 |
| 2022-11-29 |
4.1057 |
50,197.3955 |
4.0555 |
4.0234 |
4.2099 |
4.1070 |
| 2022-11-28 |
3.8985 |
113,068.1788 |
3.8362 |
3.5236 |
4.2402 |
4.1012 |
| 2022-11-27 |
3.8100 |
66,446.5575 |
3.5481 |
3.5382 |
3.9441 |
3.8306 |
| 2022-11-26 |
3.4689 |
96,252.0238 |
3.2277 |
3.2196 |
3.6311 |
3.5574 |
| 2022-11-25 |
3.2428 |
26,708.5910 |
3.3233 |
3.1827 |
3.3378 |
3.2179 |
| 2022-11-24 |
3.3631 |
52,458.0191 |
3.4508 |
3.2359 |
3.4692 |
3.3456 |
| 2022-11-23 |
3.3054 |
71,344.5922 |
3.2712 |
3.1516 |
3.4608 |
3.4558 |
| 2022-11-22 |
3.0799 |
86,620.8661 |
3.1633 |
2.8518 |
3.2753 |
3.2502 |
| 2022-11-21 |
3.0399 |
107,829.9816 |
3.0384 |
2.9041 |
3.1767 |
3.1443 |
| 2022-11-20 |
3.1724 |
84,649.7976 |
3.3110 |
2.9466 |
3.3500 |
3.0235 |
| 2022-11-19 |
3.1516 |
79,460.6475 |
3.1635 |
3.0470 |
3.3675 |
3.3395 |
| 2022-11-18 |
3.0672 |
50,176.2928 |
2.8789 |
2.8728 |
3.2181 |
3.1755 |
| 2022-11-17 |
2.9052 |
19,378.8684 |
2.9780 |
2.8300 |
3.0311 |
2.9004 |
| 2022-11-16 |
2.9553 |
47,898.6854 |
2.9375 |
2.8356 |
3.0738 |
2.9827 |
| 2022-11-15 |
2.9817 |
93,934.7973 |
2.9949 |
2.8958 |
3.0876 |
2.9198 |
| 2022-11-14 |
2.8265 |
137,683.7758 |
2.8821 |
2.6128 |
3.0593 |
2.9332 |
| 2022-11-13 |
2.9189 |
100,642.0960 |
2.8916 |
2.8075 |
3.0407 |
2.8395 |
| 2022-11-12 |
2.9904 |
74,839.7994 |
3.2089 |
2.8529 |
3.2091 |
2.8800 |
| 2022-11-11 |
3.1588 |
116,927.4678 |
3.5156 |
2.9079 |
3.5290 |
3.0807 |
| 2022-11-10 |
3.3571 |
86,339.3397 |
2.8730 |
2.8348 |
3.6375 |
3.5349 |
| 2022-11-09 |
3.5057 |
368,813.4532 |
3.9170 |
2.8034 |
3.9257 |
2.8567 |
| 2022-11-08 |
3.9987 |
234,064.9273 |
4.5961 |
3.2027 |
4.6499 |
3.8967 |
| 2022-11-07 |
4.6694 |
39,910.6432 |
4.7466 |
4.5454 |
4.8349 |
4.7487 |
| 2022-11-06 |
5.0467 |
62,130.8722 |
5.1119 |
4.8716 |
5.2331 |
4.8768 |
| 2022-11-05 |
4.9512 |
158,643.3007 |
4.7317 |
4.6999 |
5.2475 |
5.1661 |
| 2022-11-04 |
4.5655 |
64,829.3023 |
4.3538 |
4.3103 |
4.7279 |
4.7082 |
| 2022-11-03 |
4.3889 |
58,879.5199 |
4.2285 |
4.2144 |
4.5671 |
4.3447 |
| 2022-11-02 |
4.3259 |
81,626.1818 |
4.5034 |
4.1492 |
4.5265 |
4.1999 |
| 2022-11-01 |
4.6113 |
25,720.7004 |
4.7268 |
4.4422 |
4.7733 |
4.5025 |
| 2022-10-31 |
4.7909 |
47,833.7932 |
4.7982 |
4.6355 |
4.8876 |
4.6950 |
| 2022-10-30 |
4.9214 |
34,135.8897 |
4.9249 |
4.7081 |
5.1383 |
4.7551 |
| 2022-10-29 |
5.0435 |
49,014.6728 |
4.9713 |
4.8423 |
5.1208 |
4.9090 |
| 2022-10-28 |
4.8229 |
47,187.9415 |
4.6049 |
4.5433 |
5.1060 |
4.9708 |
| 2022-10-27 |
4.8554 |
64,738.9512 |
4.6911 |
4.5703 |
5.0482 |
4.5978 |
| 2022-10-26 |
4.7400 |
28,756.1378 |
4.7384 |
4.6371 |
4.8027 |
4.7039 |
| 2022-10-25 |
4.7391 |
31,820.7873 |
4.5077 |
4.4359 |
4.9872 |
4.7182 |
| 2022-10-24 |
4.5745 |
22,628.5407 |
4.6394 |
4.4825 |
4.6945 |
4.5231 |
| 2022-10-23 |
4.5630 |
16,717.9896 |
4.4778 |
4.4348 |
4.6824 |
4.6482 |
| 2022-10-22 |
4.4947 |
21,727.3553 |
4.4536 |
4.4140 |
4.5926 |
4.4632 |
| 2022-10-21 |
4.2899 |
56,608.4469 |
4.1980 |
3.9822 |
4.5382 |
4.5232 |
| 2022-10-20 |
4.2576 |
14,327.7622 |
4.2532 |
4.1388 |
4.3689 |
4.1934 |
| 2022-10-19 |
4.3612 |
9,768.8085 |
4.4172 |
4.3060 |
4.4231 |
4.3773 |
| 2022-10-18 |
4.4740 |
12,660.2047 |
4.5601 |
4.3248 |
4.6270 |
4.4118 |
| 2022-10-17 |
4.5169 |
12,774.9269 |
4.5176 |
4.4751 |
4.5861 |
4.5348 |
| 2022-10-16 |
4.5015 |
11,212.0412 |
4.4325 |
4.4325 |
4.5766 |
4.5379 |
| 2022-10-15 |
4.5072 |
17,672.9777 |
4.5197 |
4.4406 |
4.5527 |
4.4659 |