Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-24 |
6.6440 |
58,930.6598 |
6.6464 |
6.4380 |
6.9362 |
6.4737 |
| 2022-07-23 |
6.4696 |
100,901.9677 |
6.1751 |
6.1751 |
6.8761 |
6.7285 |
| 2022-07-22 |
6.6376 |
136,017.8404 |
6.4267 |
6.1856 |
6.9333 |
6.2114 |
| 2022-07-21 |
5.8967 |
85,100.6576 |
5.8657 |
5.6526 |
6.5470 |
6.3273 |
| 2022-07-20 |
6.1222 |
104,733.6860 |
6.0809 |
5.8150 |
6.5009 |
5.8731 |
| 2022-07-19 |
6.0109 |
129,972.0414 |
5.9829 |
5.6401 |
6.3438 |
6.2507 |
| 2022-07-18 |
5.6754 |
160,286.8914 |
4.9755 |
4.9702 |
6.2693 |
5.9951 |
| 2022-07-17 |
4.9895 |
124,313.1219 |
4.7668 |
4.6499 |
5.1679 |
5.0543 |
| 2022-07-16 |
4.6571 |
49,254.4856 |
4.6082 |
4.4478 |
4.8926 |
4.7416 |
| 2022-07-15 |
4.6749 |
41,209.3155 |
4.6922 |
4.5326 |
4.7893 |
4.6056 |
| 2022-07-14 |
4.5464 |
52,682.8522 |
4.5777 |
4.3363 |
4.7569 |
4.5855 |
| 2022-07-13 |
4.3838 |
100,955.2223 |
4.2427 |
4.1953 |
4.5607 |
4.4665 |
| 2022-07-12 |
4.2807 |
55,407.5432 |
4.3310 |
4.1829 |
4.3921 |
4.2207 |
| 2022-07-11 |
4.5850 |
43,713.8714 |
4.7733 |
4.2882 |
4.7863 |
4.3312 |
| 2022-07-10 |
4.8347 |
27,161.7518 |
5.0156 |
4.7094 |
5.0427 |
4.7833 |
| 2022-07-09 |
5.0229 |
16,372.7366 |
4.9572 |
4.9544 |
5.0947 |
5.0491 |
| 2022-07-08 |
5.0442 |
49,228.8751 |
5.1149 |
4.9175 |
5.2961 |
5.0158 |
| 2022-07-07 |
5.0837 |
48,586.2626 |
5.0268 |
4.8988 |
5.2543 |
5.1116 |
| 2022-07-06 |
4.9462 |
154,947.8663 |
4.9261 |
4.7585 |
5.1652 |
5.0180 |
| 2022-07-05 |
4.8823 |
75,096.3526 |
4.9153 |
4.6231 |
5.0853 |
4.9887 |
| 2022-07-04 |
4.5755 |
24,392.2667 |
4.5704 |
4.4104 |
4.8263 |
4.8263 |
| 2022-07-03 |
4.5950 |
65,721.6467 |
4.5260 |
4.4730 |
4.7094 |
4.5631 |
| 2022-07-02 |
4.4814 |
39,019.5687 |
4.5332 |
4.3680 |
4.6286 |
4.5774 |
| 2022-07-01 |
4.5295 |
84,056.1129 |
4.6356 |
4.3584 |
4.8179 |
4.5914 |
| 2022-06-30 |
4.3888 |
83,932.5888 |
4.6943 |
4.2196 |
4.7456 |
4.3387 |
| 2022-06-29 |
4.8240 |
138,868.5955 |
4.9142 |
4.6147 |
5.1364 |
4.7519 |
| 2022-06-28 |
5.1806 |
295,488.0586 |
5.1026 |
4.7983 |
5.5658 |
5.0425 |
| 2022-06-27 |
4.8968 |
237,658.6621 |
4.6913 |
4.6597 |
5.2607 |
5.1388 |
| 2022-06-26 |
5.0553 |
319,587.8505 |
4.5630 |
4.5149 |
5.3059 |
4.8020 |
| 2022-06-25 |
4.5107 |
216,836.4379 |
4.4965 |
4.2859 |
4.6760 |
4.4972 |
| 2022-06-24 |
4.4729 |
87,129.5033 |
4.3941 |
4.3519 |
4.6166 |
4.5118 |
| 2022-06-23 |
4.2415 |
97,438.7702 |
3.9757 |
3.9646 |
4.4764 |
4.4258 |
| 2022-06-22 |
4.1516 |
154,579.3168 |
4.2971 |
4.0085 |
4.3813 |
4.1125 |
| 2022-06-21 |
4.6169 |
111,339.2664 |
4.4916 |
4.3225 |
4.8583 |
4.3914 |
| 2022-06-20 |
4.3165 |
231,883.6647 |
4.1350 |
3.8593 |
4.8301 |
4.3800 |
| 2022-06-19 |
3.8870 |
237,192.6760 |
3.6295 |
3.4079 |
4.5107 |
4.1221 |
| 2022-06-18 |
3.4310 |
255,032.2054 |
3.7415 |
3.1235 |
3.8613 |
3.6916 |
| 2022-06-17 |
3.5989 |
176,905.0095 |
3.3711 |
3.3492 |
3.7658 |
3.6888 |
| 2022-06-16 |
3.6801 |
266,426.2257 |
4.1646 |
3.3883 |
4.2960 |
3.4316 |
| 2022-06-15 |
3.3867 |
266,757.5570 |
3.6077 |
3.0641 |
4.1973 |
4.0282 |
| 2022-06-14 |
3.6097 |
282,409.2833 |
3.4865 |
3.2568 |
3.9246 |
3.4458 |
| 2022-06-13 |
3.5824 |
568,048.1490 |
3.8822 |
3.2179 |
3.9833 |
3.3934 |
| 2022-06-12 |
4.3083 |
214,597.7599 |
4.7425 |
4.0789 |
4.7958 |
4.1758 |
| 2022-06-11 |
5.0462 |
191,925.5216 |
5.1792 |
4.6791 |
5.5904 |
4.7976 |
| 2022-06-10 |
5.3962 |
45,747.5432 |
5.7176 |
5.1549 |
5.7352 |
5.2409 |
| 2022-06-09 |
5.7884 |
24,258.2406 |
5.7152 |
5.6505 |
5.9200 |
5.7367 |
| 2022-06-08 |
5.9162 |
41,893.9733 |
6.0269 |
5.6791 |
6.1242 |
5.7569 |
| 2022-06-07 |
6.0282 |
86,424.6010 |
6.3892 |
5.8415 |
6.3892 |
6.0177 |
| 2022-06-06 |
6.3134 |
37,339.8848 |
6.1010 |
6.0855 |
6.4392 |
6.3543 |
| 2022-06-05 |
6.1485 |
23,903.9981 |
6.1950 |
6.0507 |
6.2656 |
6.1344 |