Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.9309 |
280,340.1051 |
0.9225 |
0.8939 |
0.9501 |
0.9102 |
| 2024-06-22 |
0.9313 |
210,420.4706 |
0.9420 |
0.9188 |
0.9442 |
0.9269 |
| 2024-06-21 |
0.9229 |
311,948.4217 |
0.9155 |
0.8986 |
0.9440 |
0.9308 |
| 2024-06-20 |
0.9314 |
490,528.3997 |
0.9139 |
0.9025 |
0.9712 |
0.9148 |
| 2024-06-19 |
0.9250 |
251,301.3597 |
0.9143 |
0.8992 |
0.9427 |
0.9281 |
| 2024-06-18 |
0.9062 |
577,484.6176 |
1.0154 |
0.8569 |
1.1578 |
0.9177 |
| 2024-06-17 |
1.0361 |
126,725.7654 |
1.0844 |
0.9929 |
1.0901 |
1.0487 |
| 2024-06-16 |
1.0553 |
55,823.9349 |
1.0468 |
1.0305 |
1.0712 |
1.0619 |
| 2024-06-15 |
1.0462 |
97,491.7851 |
1.0136 |
1.0084 |
1.0681 |
1.0407 |
| 2024-06-14 |
1.0433 |
91,917.8328 |
1.0722 |
0.9917 |
1.0923 |
1.0148 |
| 2024-06-13 |
1.0878 |
50,768.1228 |
1.1186 |
1.0537 |
1.1243 |
1.0809 |
| 2024-06-12 |
1.1054 |
52,560.0845 |
1.0793 |
1.0555 |
1.1415 |
1.1200 |
| 2024-06-11 |
1.0894 |
122,577.7079 |
1.1311 |
1.0454 |
1.1417 |
1.0788 |
| 2024-06-10 |
1.1409 |
58,418.2385 |
1.1546 |
1.1106 |
1.1646 |
1.1351 |
| 2024-06-09 |
1.1247 |
98,447.0706 |
1.0923 |
1.0923 |
1.1685 |
1.1609 |
| 2024-06-08 |
1.1574 |
82,955.4571 |
1.1942 |
1.1200 |
1.1971 |
1.1263 |
| 2024-06-07 |
1.2562 |
63,676.0302 |
1.3294 |
1.1005 |
1.3344 |
1.1943 |
| 2024-06-06 |
1.3428 |
48,693.4420 |
1.3612 |
1.3207 |
1.3654 |
1.3337 |
| 2024-06-05 |
1.3263 |
80,196.4582 |
1.3208 |
1.3174 |
1.3448 |
1.3357 |
| 2024-06-04 |
1.3036 |
26,109.1505 |
1.3018 |
1.2839 |
1.3331 |
1.3186 |
| 2024-06-03 |
1.3037 |
34,058.9673 |
1.2781 |
1.2652 |
1.3315 |
1.3073 |
| 2024-06-02 |
1.2941 |
28,284.6213 |
1.2925 |
1.2753 |
1.3213 |
1.2826 |
| 2024-06-01 |
1.2612 |
17,378.7138 |
1.2497 |
1.2396 |
1.2860 |
1.2840 |
| 2024-05-31 |
1.2597 |
118,454.0679 |
1.2783 |
1.2370 |
1.2819 |
1.2552 |
| 2024-05-30 |
1.2919 |
101,121.0865 |
1.3020 |
1.2567 |
1.3188 |
1.3052 |
| 2024-05-29 |
1.3260 |
44,242.7581 |
1.3152 |
1.3019 |
1.3500 |
1.3238 |
| 2024-05-28 |
1.3070 |
50,211.2133 |
1.3444 |
1.2771 |
1.3521 |
1.3127 |
| 2024-05-27 |
1.3148 |
31,354.3162 |
1.2802 |
1.2715 |
1.3502 |
1.3407 |
| 2024-05-26 |
1.2936 |
105,890.7066 |
1.3182 |
1.2746 |
1.3206 |
1.2755 |
| 2024-05-25 |
1.3180 |
55,662.0621 |
1.3232 |
1.2983 |
1.3454 |
1.3068 |
| 2024-05-24 |
1.3035 |
118,177.3310 |
1.2667 |
1.2641 |
1.3266 |
1.3158 |
| 2024-05-23 |
1.2742 |
54,539.8632 |
1.2777 |
1.2328 |
1.3095 |
1.2488 |
| 2024-05-22 |
1.2998 |
86,153.2848 |
1.2987 |
1.2630 |
1.3274 |
1.2729 |
| 2024-05-21 |
1.3097 |
68,570.4784 |
1.3008 |
1.2860 |
1.3342 |
1.3169 |
| 2024-05-20 |
1.2334 |
70,088.2597 |
1.1901 |
1.1722 |
1.3017 |
1.2964 |
| 2024-05-19 |
1.2236 |
34,841.8214 |
1.2562 |
1.1821 |
1.2680 |
1.1821 |
| 2024-05-18 |
1.2498 |
13,294.2182 |
1.2504 |
1.2265 |
1.2673 |
1.2545 |
| 2024-05-17 |
1.2254 |
38,387.8089 |
1.2122 |
1.1895 |
1.2727 |
1.2474 |
| 2024-05-16 |
1.2116 |
61,975.0730 |
1.2159 |
1.1647 |
1.2407 |
1.2044 |
| 2024-05-15 |
1.1627 |
74,183.1385 |
1.1419 |
1.1264 |
1.2019 |
1.1965 |
| 2024-05-14 |
1.1562 |
56,565.9080 |
1.1718 |
1.1311 |
1.1798 |
1.1459 |
| 2024-05-13 |
1.1833 |
64,698.4486 |
1.1974 |
1.1392 |
1.2146 |
1.1729 |
| 2024-05-12 |
1.2208 |
46,859.9844 |
1.2123 |
1.1917 |
1.2298 |
1.1982 |
| 2024-05-11 |
1.2207 |
24,282.6594 |
1.2151 |
1.2019 |
1.2343 |
1.2207 |
| 2024-05-10 |
1.2646 |
79,378.2215 |
1.2817 |
1.2002 |
1.2991 |
1.2080 |
| 2024-05-09 |
1.2427 |
64,847.1445 |
1.2119 |
1.2092 |
1.2647 |
1.2525 |
| 2024-05-08 |
1.2133 |
46,716.9393 |
1.2343 |
1.1905 |
1.2436 |
1.2246 |
| 2024-05-07 |
1.2752 |
38,787.9392 |
1.2543 |
1.2362 |
1.3132 |
1.2589 |
| 2024-05-06 |
1.2714 |
23,444.8772 |
1.2651 |
1.2407 |
1.3214 |
1.2582 |
| 2024-05-05 |
1.2341 |
30,122.9910 |
1.2386 |
1.2088 |
1.2783 |
1.2588 |