Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.6037 |
164,357.1093 |
0.5771 |
0.5739 |
0.6200 |
0.6030 |
| 2024-08-11 |
0.6035 |
216,776.7541 |
0.6202 |
0.5729 |
0.6275 |
0.5749 |
| 2024-08-10 |
0.6134 |
98,252.0140 |
0.6134 |
0.6052 |
0.6261 |
0.6206 |
| 2024-08-09 |
0.6074 |
152,381.9425 |
0.6184 |
0.5940 |
0.6184 |
0.6100 |
| 2024-08-08 |
0.5838 |
164,677.0308 |
0.5584 |
0.5489 |
0.6208 |
0.6185 |
| 2024-08-07 |
0.5833 |
148,414.4233 |
0.5769 |
0.5621 |
0.6006 |
0.5621 |
| 2024-08-06 |
0.5672 |
219,441.3835 |
0.5463 |
0.5452 |
0.5846 |
0.5764 |
| 2024-08-05 |
0.5235 |
823,912.1077 |
0.6070 |
0.4745 |
0.6132 |
0.5482 |
| 2024-08-04 |
0.6209 |
412,266.8690 |
0.6283 |
0.5783 |
0.6483 |
0.6120 |
| 2024-08-03 |
0.6556 |
285,917.5245 |
0.6673 |
0.6101 |
0.6903 |
0.6250 |
| 2024-08-02 |
0.6883 |
206,354.0152 |
0.7188 |
0.6541 |
0.7247 |
0.6602 |
| 2024-08-01 |
0.7354 |
207,383.5100 |
0.7490 |
0.6813 |
0.7602 |
0.6959 |
| 2024-07-31 |
0.7692 |
357,518.5946 |
0.7756 |
0.7415 |
0.8059 |
0.7506 |
| 2024-07-30 |
0.7932 |
119,853.6344 |
0.7728 |
0.7655 |
0.8091 |
0.7848 |
| 2024-07-29 |
0.7878 |
125,105.3443 |
0.7698 |
0.7690 |
0.8036 |
0.7810 |
| 2024-07-28 |
0.7820 |
79,838.7132 |
0.7916 |
0.7642 |
0.7956 |
0.7714 |
| 2024-07-27 |
0.7893 |
46,393.7329 |
0.7883 |
0.7775 |
0.8053 |
0.7911 |
| 2024-07-26 |
0.7744 |
59,715.7889 |
0.7453 |
0.7430 |
0.7936 |
0.7891 |
| 2024-07-25 |
0.7468 |
168,977.6017 |
0.7785 |
0.7132 |
0.7832 |
0.7396 |
| 2024-07-24 |
0.8085 |
106,031.3786 |
0.7939 |
0.7867 |
0.8250 |
0.8005 |
| 2024-07-23 |
0.8123 |
272,337.2175 |
0.8092 |
0.7751 |
0.8314 |
0.7836 |
| 2024-07-22 |
0.8403 |
157,120.0050 |
0.8625 |
0.8048 |
0.8724 |
0.8107 |
| 2024-07-21 |
0.8385 |
110,027.9704 |
0.8405 |
0.8060 |
0.8523 |
0.8241 |
| 2024-07-20 |
0.8317 |
92,571.8532 |
0.8279 |
0.8161 |
0.8454 |
0.8341 |
| 2024-07-19 |
0.8102 |
116,313.5754 |
0.8067 |
0.7879 |
0.8365 |
0.8293 |
| 2024-07-18 |
0.8139 |
161,417.3752 |
0.8137 |
0.7832 |
0.8597 |
0.7966 |
| 2024-07-17 |
0.8292 |
99,421.8684 |
0.8110 |
0.8098 |
0.8459 |
0.8141 |
| 2024-07-16 |
0.8008 |
155,531.1328 |
0.8036 |
0.7669 |
0.8254 |
0.8197 |
| 2024-07-15 |
0.7655 |
98,816.2822 |
0.7573 |
0.7483 |
0.8012 |
0.7961 |
| 2024-07-14 |
0.7403 |
152,730.1152 |
0.7383 |
0.7261 |
0.7510 |
0.7491 |
| 2024-07-13 |
0.7298 |
132,985.9918 |
0.7238 |
0.7196 |
0.7433 |
0.7297 |
| 2024-07-12 |
0.7227 |
181,092.1979 |
0.7149 |
0.7072 |
0.7393 |
0.7203 |
| 2024-07-11 |
0.7354 |
199,212.9204 |
0.7281 |
0.7141 |
0.7561 |
0.7310 |
| 2024-07-10 |
0.7279 |
242,822.9732 |
0.7240 |
0.7130 |
0.7481 |
0.7305 |
| 2024-07-09 |
0.7197 |
331,659.1815 |
0.7194 |
0.7002 |
0.7356 |
0.7230 |
| 2024-07-08 |
0.7108 |
923,511.2342 |
0.7006 |
0.6636 |
0.7471 |
0.7174 |
| 2024-07-07 |
0.7429 |
781,559.0318 |
0.7628 |
0.7124 |
0.7628 |
0.7292 |
| 2024-07-06 |
0.7306 |
585,547.4162 |
0.7081 |
0.7029 |
0.7661 |
0.7642 |
| 2024-07-05 |
0.7004 |
647,836.0223 |
0.7700 |
0.6517 |
0.7710 |
0.7091 |
| 2024-07-04 |
0.8215 |
634,004.6555 |
0.8907 |
0.7870 |
0.9003 |
0.8034 |
| 2024-07-03 |
0.9093 |
361,883.1809 |
0.9323 |
0.8901 |
0.9548 |
0.8983 |
| 2024-07-02 |
0.9240 |
198,789.0047 |
0.9067 |
0.8941 |
0.9466 |
0.9163 |
| 2024-07-01 |
0.9673 |
147,668.3731 |
0.9861 |
0.9352 |
1.0006 |
0.9444 |
| 2024-06-30 |
0.9654 |
122,084.2925 |
0.9408 |
0.9354 |
0.9894 |
0.9695 |
| 2024-06-29 |
0.9681 |
74,602.1173 |
0.9573 |
0.9564 |
0.9790 |
0.9638 |
| 2024-06-28 |
0.9755 |
180,007.1238 |
0.9724 |
0.9591 |
0.9942 |
0.9617 |
| 2024-06-27 |
0.9737 |
185,820.5795 |
0.9720 |
0.9463 |
1.2374 |
0.9780 |
| 2024-06-26 |
0.9621 |
167,209.9556 |
0.9707 |
0.9445 |
0.9846 |
0.9692 |
| 2024-06-25 |
0.9707 |
182,966.4891 |
0.9542 |
0.9519 |
0.9865 |
0.9754 |
| 2024-06-24 |
0.8984 |
376,349.7521 |
0.9030 |
0.8457 |
0.9316 |
0.9123 |