Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.7628 |
48,532.1404 |
0.7793 |
0.7342 |
0.7863 |
0.7342 |
| 2024-10-14 |
0.7476 |
42,258.5538 |
0.7280 |
0.7170 |
0.7698 |
0.7679 |
| 2024-10-13 |
0.7145 |
23,203.0480 |
0.7240 |
0.6967 |
0.7302 |
0.7069 |
| 2024-10-12 |
0.7223 |
64,084.1648 |
0.7210 |
0.7087 |
0.7371 |
0.7320 |
| 2024-10-11 |
0.7927 |
33,138.5383 |
0.7024 |
0.6923 |
1.3932 |
0.7218 |
| 2024-10-10 |
0.7053 |
31,257.3505 |
0.7056 |
0.6877 |
0.7198 |
0.6882 |
| 2024-10-09 |
0.7311 |
32,064.0204 |
0.7170 |
0.7139 |
0.7446 |
0.7377 |
| 2024-10-08 |
0.7354 |
18,917.4138 |
0.7374 |
0.7120 |
0.7469 |
0.7120 |
| 2024-10-07 |
0.7506 |
19,720.6100 |
0.7355 |
0.7355 |
0.7673 |
0.7519 |
| 2024-10-06 |
0.7152 |
39,253.7029 |
0.7001 |
0.6991 |
0.7334 |
0.7305 |
| 2024-10-05 |
0.7143 |
22,930.6271 |
0.7107 |
0.6963 |
0.7244 |
0.6965 |
| 2024-10-04 |
0.6945 |
28,716.5050 |
0.6818 |
0.6785 |
0.7088 |
0.7088 |
| 2024-10-03 |
0.6832 |
99,661.3074 |
0.6903 |
0.6556 |
0.7106 |
0.6744 |
| 2024-10-02 |
0.6891 |
47,780.4868 |
0.6817 |
0.6675 |
0.7118 |
0.6913 |
| 2024-10-01 |
0.7475 |
124,327.5175 |
0.7601 |
0.6839 |
0.8225 |
0.6979 |
| 2024-09-30 |
0.8094 |
48,916.0952 |
0.8396 |
0.7530 |
0.8456 |
0.7574 |
| 2024-09-29 |
0.8251 |
49,914.8598 |
0.8230 |
0.7945 |
0.8456 |
0.8380 |
| 2024-09-28 |
0.8315 |
52,482.6299 |
0.8475 |
0.7981 |
0.8746 |
0.7981 |
| 2024-09-27 |
0.8419 |
33,037.9978 |
0.8350 |
0.8239 |
0.8560 |
0.8467 |
| 2024-09-26 |
0.8381 |
38,740.0593 |
0.8323 |
0.8180 |
0.8576 |
0.8333 |
| 2024-09-25 |
0.8300 |
19,080.5494 |
0.8208 |
0.8146 |
0.8414 |
0.8394 |
| 2024-09-24 |
0.8086 |
29,110.2091 |
0.8080 |
0.7929 |
0.8240 |
0.8137 |
| 2024-09-23 |
0.7882 |
38,959.7991 |
0.7770 |
0.7664 |
0.8039 |
0.7970 |
| 2024-09-22 |
0.7879 |
50,354.2154 |
0.8078 |
0.7729 |
0.8078 |
0.7767 |
| 2024-09-21 |
0.8035 |
66,158.2896 |
0.8002 |
0.7810 |
0.8187 |
0.8089 |
| 2024-09-20 |
0.7914 |
43,509.8101 |
0.8042 |
0.7772 |
0.8158 |
0.7871 |
| 2024-09-19 |
0.7808 |
67,046.7157 |
0.7825 |
0.7706 |
0.7963 |
0.7963 |
| 2024-09-18 |
0.7530 |
94,875.1459 |
0.7439 |
0.7268 |
0.7736 |
0.7702 |
| 2024-09-17 |
0.7390 |
97,611.8300 |
0.7221 |
0.7128 |
0.7583 |
0.7422 |
| 2024-09-16 |
0.7168 |
211,015.5591 |
0.7288 |
0.7041 |
0.7288 |
0.7093 |
| 2024-09-15 |
0.7429 |
76,009.7348 |
0.7336 |
0.7265 |
0.7607 |
0.7341 |
| 2024-09-14 |
0.7490 |
100,973.2335 |
0.7418 |
0.7371 |
0.7667 |
0.7399 |
| 2024-09-13 |
0.7384 |
44,045.8366 |
0.7489 |
0.7228 |
0.7520 |
0.7477 |
| 2024-09-12 |
0.7504 |
145,512.1074 |
0.7553 |
0.7379 |
0.7642 |
0.7431 |
| 2024-09-11 |
0.7845 |
206,131.1806 |
0.8277 |
0.7524 |
0.8291 |
0.7572 |
| 2024-09-10 |
0.8353 |
123,953.6299 |
0.8523 |
0.8099 |
0.8612 |
0.8263 |
| 2024-09-09 |
0.7869 |
185,787.9991 |
0.7459 |
0.7237 |
0.8561 |
0.8452 |
| 2024-09-08 |
0.7328 |
133,193.3703 |
0.7278 |
0.7116 |
0.7598 |
0.7381 |
| 2024-09-07 |
0.6971 |
104,174.3564 |
0.6365 |
0.6346 |
0.7265 |
0.7166 |
| 2024-09-06 |
0.6348 |
108,864.7547 |
0.6481 |
0.6194 |
0.6551 |
0.6321 |
| 2024-09-05 |
0.6342 |
214,153.6354 |
0.6059 |
0.6008 |
0.6670 |
0.6483 |
| 2024-09-04 |
0.5928 |
177,231.3940 |
0.5888 |
0.5657 |
0.6173 |
0.6089 |
| 2024-09-03 |
0.5991 |
92,016.3943 |
0.6016 |
0.5882 |
0.6129 |
0.5938 |
| 2024-09-02 |
0.5798 |
135,161.3020 |
0.5688 |
0.5649 |
0.5966 |
0.5936 |
| 2024-09-01 |
0.5979 |
71,351.4825 |
0.6068 |
0.5816 |
0.6101 |
0.5929 |
| 2024-08-31 |
0.6234 |
52,613.7279 |
0.6345 |
0.6035 |
0.6427 |
0.6084 |
| 2024-08-30 |
0.6258 |
89,463.6182 |
0.6264 |
0.6021 |
0.6389 |
0.6307 |
| 2024-08-29 |
0.6418 |
90,657.6990 |
0.6396 |
0.6121 |
0.6559 |
0.6237 |
| 2024-08-28 |
0.6585 |
115,376.7755 |
0.6629 |
0.6335 |
0.6927 |
0.6358 |
| 2024-08-27 |
0.6968 |
62,676.7782 |
0.6876 |
0.6800 |
0.7216 |
0.6913 |