Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
14.5191 |
31,702.2097 |
14.5240 |
14.0960 |
14.8460 |
14.3090 |
| 2024-12-03 |
14.1069 |
89,388.5714 |
13.7350 |
12.9040 |
14.6200 |
14.0100 |
| 2024-12-02 |
12.7991 |
20,233.8217 |
13.4030 |
12.3240 |
13.5870 |
12.8730 |
| 2024-12-01 |
13.3898 |
20,543.6106 |
13.3830 |
12.9770 |
13.8750 |
13.4820 |
| 2024-11-30 |
13.1054 |
3,204.9374 |
13.2800 |
12.8590 |
13.4080 |
13.1030 |
| 2024-11-29 |
12.9739 |
5,318.5182 |
12.7890 |
12.5920 |
13.2530 |
12.9230 |
| 2024-11-28 |
12.6849 |
6,261.4460 |
12.6160 |
12.2310 |
13.0320 |
12.8220 |
| 2024-11-27 |
12.1331 |
17,269.0074 |
11.9590 |
11.7500 |
12.5080 |
12.5080 |
| 2024-11-26 |
11.5376 |
15,436.2363 |
11.8180 |
10.9650 |
12.1000 |
11.7730 |
| 2024-11-25 |
12.4055 |
21,233.1212 |
12.4640 |
11.9070 |
12.8050 |
12.1400 |
| 2024-11-24 |
12.2625 |
24,093.7074 |
12.7000 |
11.5870 |
13.3960 |
12.0470 |
| 2024-11-23 |
12.6815 |
24,881.8041 |
12.4760 |
12.2390 |
13.2000 |
12.7140 |
| 2024-11-22 |
11.9359 |
11,449.6297 |
12.1140 |
11.6490 |
12.2110 |
11.9970 |
| 2024-11-21 |
11.8846 |
25,310.7365 |
11.7720 |
11.2880 |
12.3150 |
11.9060 |
| 2024-11-20 |
12.1432 |
31,520.1533 |
11.7830 |
11.1260 |
13.3670 |
11.5440 |
| 2024-11-19 |
11.8616 |
8,032.9481 |
12.0400 |
11.5220 |
12.2910 |
11.7790 |
| 2024-11-18 |
11.9579 |
19,589.2974 |
11.7810 |
11.5600 |
12.2390 |
12.0120 |
| 2024-11-17 |
12.2219 |
15,286.1570 |
12.3110 |
11.5740 |
12.6990 |
12.1280 |
| 2024-11-16 |
12.1217 |
31,520.9177 |
11.8720 |
11.7280 |
12.7130 |
12.3850 |
| 2024-11-15 |
11.5777 |
17,560.2767 |
11.2750 |
11.0510 |
12.1580 |
11.9050 |
| 2024-11-14 |
11.6691 |
19,013.3307 |
11.7240 |
11.0790 |
12.2940 |
11.4310 |
| 2024-11-13 |
12.0286 |
36,914.6200 |
12.3560 |
11.3140 |
12.8150 |
11.5390 |
| 2024-11-12 |
12.5310 |
31,580.3214 |
13.6190 |
11.5970 |
13.6190 |
12.4260 |
| 2024-11-11 |
11.4717 |
51,553.1717 |
10.8880 |
10.5790 |
12.5840 |
12.3660 |
| 2024-11-10 |
10.9712 |
14,131.8555 |
10.4400 |
10.2320 |
11.4980 |
11.1570 |
| 2024-11-09 |
9.7391 |
4,094.9728 |
9.7201 |
9.5554 |
10.0470 |
9.7403 |
| 2024-11-08 |
9.6872 |
3,445.5239 |
9.8326 |
9.4410 |
10.0440 |
9.8040 |
| 2024-11-07 |
9.6828 |
6,904.8167 |
9.5162 |
9.4728 |
9.9541 |
9.7137 |
| 2024-11-06 |
9.1822 |
20,699.8139 |
8.4717 |
8.4530 |
9.4720 |
9.2694 |
| 2024-11-05 |
8.4565 |
13,661.2991 |
8.0568 |
8.0568 |
8.6332 |
8.5201 |
| 2024-11-04 |
8.1689 |
7,291.8389 |
8.1863 |
7.9864 |
8.3417 |
8.0304 |
| 2024-11-03 |
8.2662 |
12,303.0703 |
8.6476 |
7.8673 |
8.6476 |
8.0043 |
| 2024-11-02 |
8.7482 |
3,400.9987 |
8.9277 |
8.5435 |
8.9678 |
8.6406 |
| 2024-11-01 |
9.0033 |
2,940.6279 |
9.0981 |
8.7527 |
9.2789 |
8.9101 |
| 2024-10-31 |
9.4498 |
9,051.7554 |
9.8125 |
9.1006 |
9.8184 |
9.1231 |
| 2024-10-30 |
9.9376 |
9,214.9964 |
10.0410 |
9.6521 |
10.2200 |
9.7476 |
| 2024-10-29 |
9.7539 |
6,168.8996 |
9.2059 |
9.1803 |
10.1040 |
10.0090 |
| 2024-10-28 |
8.9269 |
6,232.7657 |
9.1788 |
8.7523 |
9.2503 |
8.8790 |
| 2024-10-27 |
9.1854 |
20,797.2060 |
9.2970 |
9.0970 |
9.3463 |
9.1084 |
| 2024-10-26 |
9.0737 |
21,457.8001 |
8.8901 |
8.7218 |
9.2950 |
9.2769 |
| 2024-10-25 |
9.6961 |
17,689.6828 |
10.2060 |
9.0387 |
10.2220 |
9.0577 |
| 2024-10-24 |
10.1400 |
10,267.6021 |
9.9254 |
9.8196 |
10.3730 |
10.2560 |
| 2024-10-23 |
10.1371 |
10,072.9322 |
10.3640 |
9.6633 |
10.6370 |
9.9670 |
| 2024-10-22 |
10.6521 |
21,648.9328 |
10.1070 |
10.0230 |
11.1910 |
10.2990 |
| 2024-10-21 |
10.0657 |
4,567.8140 |
9.9845 |
9.8451 |
10.2800 |
10.1170 |
| 2024-10-20 |
9.9788 |
4,759.2413 |
9.7369 |
9.7020 |
10.1800 |
10.0580 |
| 2024-10-19 |
9.7726 |
8,207.6293 |
10.0070 |
9.6538 |
10.0070 |
9.7425 |
| 2024-10-18 |
9.9579 |
5,025.3176 |
9.9185 |
9.7772 |
10.1780 |
10.0390 |
| 2024-10-17 |
10.0491 |
17,743.9034 |
10.0220 |
9.7746 |
10.2880 |
9.9185 |
| 2024-10-16 |
9.9476 |
14,783.8557 |
10.4570 |
9.6926 |
10.4570 |
9.9675 |