Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-14 |
4.6256 |
18,100.0818 |
4.5484 |
4.4824 |
4.7561 |
4.5035 |
| 2022-10-13 |
4.3878 |
84,859.1644 |
4.7137 |
4.1672 |
4.7355 |
4.5819 |
| 2022-10-12 |
4.6923 |
12,199.1358 |
4.6879 |
4.6297 |
4.7451 |
4.7261 |
| 2022-10-11 |
4.8662 |
70,885.5121 |
5.1303 |
4.6224 |
5.1639 |
4.6627 |
| 2022-10-10 |
5.2278 |
16,643.6713 |
5.2693 |
5.1153 |
5.3518 |
5.1900 |
| 2022-10-09 |
5.2357 |
14,793.3199 |
5.1588 |
5.1386 |
5.3070 |
5.2225 |
| 2022-10-08 |
5.1773 |
13,088.1064 |
5.1757 |
5.1078 |
5.2331 |
5.1381 |
| 2022-10-07 |
5.1696 |
20,418.6184 |
5.1619 |
5.0679 |
5.2430 |
5.1992 |
| 2022-10-06 |
5.2703 |
34,851.5992 |
5.2038 |
5.1231 |
5.4178 |
5.1617 |
| 2022-10-05 |
5.1843 |
36,610.1916 |
5.2591 |
5.0698 |
5.2723 |
5.1858 |
| 2022-10-04 |
5.2557 |
40,664.8737 |
5.1773 |
5.1695 |
5.3578 |
5.2627 |
| 2022-10-03 |
5.1025 |
41,575.6254 |
5.0039 |
4.9547 |
5.2149 |
5.1781 |
| 2022-10-02 |
5.1469 |
25,032.0785 |
5.2397 |
5.0762 |
5.3147 |
5.1055 |
| 2022-10-01 |
5.3355 |
26,427.5257 |
5.4069 |
5.1683 |
5.4301 |
5.2475 |
| 2022-09-30 |
5.4567 |
30,474.3449 |
5.4402 |
5.3456 |
5.5723 |
5.3895 |
| 2022-09-29 |
5.3797 |
22,696.4756 |
5.3820 |
5.2781 |
5.4450 |
5.4186 |
| 2022-09-28 |
5.3300 |
32,230.0517 |
5.4129 |
5.2145 |
5.4677 |
5.3736 |
| 2022-09-27 |
5.6245 |
118,014.2437 |
5.5057 |
5.2858 |
5.7926 |
5.4244 |
| 2022-09-26 |
5.5598 |
39,627.9567 |
5.7315 |
5.3541 |
5.8050 |
5.5126 |
| 2022-09-25 |
5.5202 |
65,369.1310 |
5.4200 |
5.3448 |
5.7433 |
5.6955 |
| 2022-09-24 |
5.5792 |
66,849.6735 |
5.6920 |
5.3725 |
5.7042 |
5.4276 |
| 2022-09-23 |
5.6822 |
77,189.9204 |
5.9066 |
5.4345 |
6.0955 |
5.6896 |
| 2022-09-22 |
5.7989 |
89,384.2078 |
5.8058 |
5.6000 |
6.0257 |
5.8133 |
| 2022-09-21 |
5.9509 |
242,572.6961 |
5.7179 |
5.4920 |
6.4162 |
5.8083 |
| 2022-09-20 |
5.7503 |
78,935.2258 |
5.8757 |
5.5555 |
6.0177 |
5.6759 |
| 2022-09-19 |
5.4984 |
184,159.7979 |
5.0889 |
4.9292 |
6.1886 |
5.8996 |
| 2022-09-18 |
5.3826 |
71,766.6664 |
5.6396 |
5.0164 |
5.7085 |
5.1109 |
| 2022-09-17 |
5.0934 |
97,941.2036 |
4.6675 |
4.6637 |
5.7423 |
5.6467 |
| 2022-09-16 |
4.7491 |
57,427.1253 |
4.9113 |
4.5607 |
4.9796 |
4.6495 |
| 2022-09-15 |
5.0704 |
86,608.0333 |
5.0967 |
4.8568 |
5.3323 |
4.8892 |
| 2022-09-14 |
5.0765 |
64,328.3986 |
5.1366 |
4.8226 |
5.2754 |
5.1099 |
| 2022-09-13 |
5.5578 |
148,788.1301 |
5.4865 |
5.0293 |
5.8875 |
5.2494 |