Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
6.5212 |
961,273.7770 |
5.7406 |
5.3936 |
9.0362 |
7.7459 |
| 2022-05-11 |
7.1556 |
679,806.7419 |
9.0001 |
5.1290 |
9.4127 |
5.6538 |
| 2022-05-10 |
8.9580 |
450,398.4081 |
8.0288 |
7.7915 |
10.1970 |
8.8360 |
| 2022-05-09 |
10.1217 |
278,839.4833 |
11.2400 |
8.6970 |
11.6320 |
9.2779 |
| 2022-05-08 |
11.6453 |
92,703.4620 |
12.3540 |
11.0730 |
12.4910 |
11.3420 |
| 2022-05-07 |
12.6620 |
104,882.7358 |
13.2710 |
12.1840 |
13.3310 |
12.3710 |
| 2022-05-06 |
13.3797 |
174,687.7665 |
13.6900 |
12.7560 |
13.8910 |
13.1780 |
| 2022-05-05 |
14.6790 |
244,312.7870 |
15.5790 |
12.8980 |
16.6760 |
13.8140 |
| 2022-05-04 |
15.4084 |
340,156.4132 |
14.1390 |
13.9780 |
17.6470 |
15.4720 |
| 2022-05-03 |
14.9395 |
181,215.4924 |
15.0330 |
13.8650 |
15.7830 |
14.0740 |
| 2022-05-02 |
15.3905 |
199,576.1509 |
15.8820 |
14.1350 |
17.3220 |
15.2560 |
| 2022-05-01 |
17.3215 |
635,729.9366 |
19.5610 |
16.1100 |
19.8610 |
16.3290 |
| 2022-04-30 |
21.2785 |
775,622.0261 |
19.1470 |
19.1470 |
24.6990 |
20.3550 |
| 2022-04-29 |
21.5008 |
1,151,493.7392 |
23.6990 |
18.4220 |
24.4490 |
19.1800 |
| 2022-04-28 |
22.6694 |
382,104.7011 |
19.4040 |
19.1080 |
27.3480 |
23.8050 |
| 2022-04-27 |
19.2340 |
195,909.6192 |
18.0880 |
17.8600 |
19.8900 |
19.3660 |
| 2022-04-26 |
18.1729 |
286,629.9693 |
19.3130 |
17.4210 |
19.5470 |
17.9010 |
| 2022-04-25 |
17.3015 |
281,509.0227 |
16.8260 |
16.1830 |
18.3400 |
17.8630 |
| 2022-04-24 |
16.8248 |
202,575.6778 |
16.6710 |
15.9190 |
17.8570 |
16.7580 |
| 2022-04-23 |
16.8093 |
362,661.3972 |
15.3620 |
15.1850 |
18.4030 |
17.0540 |
| 2022-04-22 |
14.5023 |
301,477.5421 |
14.2890 |
13.6590 |
15.3590 |
15.1300 |
| 2022-04-21 |
15.2019 |
294,644.6824 |
16.7500 |
14.1230 |
16.7680 |
14.4940 |
| 2022-04-20 |
15.7986 |
368,608.8857 |
13.3670 |
12.9780 |
17.5070 |
17.0090 |
| 2022-04-19 |
12.8016 |
126,215.6238 |
11.8660 |
11.6700 |
13.5440 |
13.2240 |
| 2022-04-18 |
11.3148 |
81,724.6198 |
11.7100 |
10.9040 |
11.8460 |
11.7790 |
| 2022-04-17 |
11.8128 |
66,641.2027 |
11.6580 |
11.4550 |
12.0820 |
11.7690 |
| 2022-04-16 |
11.7235 |
67,566.3125 |
12.2430 |
11.2720 |
12.2900 |
11.6880 |
| 2022-04-15 |
12.2589 |
95,158.2177 |
12.2640 |
12.0060 |
12.6050 |
12.1870 |
| 2022-04-14 |
12.7065 |
202,331.8428 |
13.2510 |
11.8700 |
13.5710 |
12.1230 |
| 2022-04-13 |
12.3814 |
192,827.3347 |
11.6030 |
11.4620 |
12.9500 |
12.7950 |
| 2022-04-12 |
11.4583 |
204,716.6027 |
10.9490 |
10.7000 |
12.1100 |
11.5690 |
| 2022-04-11 |
11.2037 |
232,152.2345 |
12.0810 |
10.6740 |
12.2070 |
10.9700 |
| 2022-04-10 |
11.5813 |
113,308.7419 |
10.9820 |
10.8300 |
12.3570 |
12.1140 |
| 2022-04-09 |
10.8358 |
92,190.8909 |
10.7730 |
10.5990 |
11.0480 |
10.9290 |
| 2022-04-08 |
11.2235 |
160,741.5983 |
11.1720 |
10.6860 |
11.5910 |
10.7100 |
| 2022-04-07 |
11.0076 |
118,516.7166 |
10.6550 |
10.6390 |
11.2960 |
11.0010 |
| 2022-04-06 |
11.1719 |
308,586.6387 |
11.6180 |
10.5360 |
12.0270 |
10.7850 |
| 2022-04-05 |
12.1974 |
131,581.6999 |
11.9540 |
11.5210 |
12.8000 |
11.8360 |
| 2022-04-04 |
11.8451 |
157,862.8576 |
12.3980 |
11.1460 |
12.4110 |
12.0050 |
| 2022-04-03 |
12.3993 |
160,112.4710 |
12.4310 |
11.9350 |
12.9160 |
12.3940 |
| 2022-04-02 |
13.0939 |
161,345.2644 |
12.8050 |
12.5360 |
13.8020 |
12.7750 |
| 2022-04-01 |
12.9336 |
149,571.4551 |
12.7110 |
12.2430 |
13.5770 |
12.7500 |
| 2022-03-31 |
13.2921 |
204,100.5647 |
14.2130 |
12.6440 |
14.3840 |
12.8310 |
| 2022-03-30 |
13.9219 |
229,112.4737 |
13.5860 |
13.0520 |
14.5890 |
13.8760 |
| 2022-03-29 |
13.9651 |
148,151.9249 |
14.0390 |
13.3660 |
14.5510 |
13.5590 |
| 2022-03-28 |
14.9747 |
193,071.3030 |
14.2610 |
14.1690 |
15.5310 |
14.1690 |
| 2022-03-27 |
13.8747 |
151,286.4551 |
13.8130 |
13.3180 |
14.3530 |
14.1560 |
| 2022-03-26 |
13.3143 |
187,165.2870 |
12.3890 |
12.3640 |
14.2350 |
13.6800 |
| 2022-03-25 |
12.9865 |
198,960.7977 |
12.8830 |
12.3810 |
13.6900 |
12.5160 |
| 2022-03-24 |
13.6617 |
230,470.5785 |
13.3070 |
13.0850 |
14.4600 |
13.3800 |