Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
10.0857 |
30,395.2148 |
10.1680 |
9.5484 |
10.6270 |
9.7412 |
| 2025-01-06 |
10.0886 |
4,654.0392 |
10.1250 |
9.8204 |
10.2750 |
10.0190 |
| 2025-01-05 |
9.8967 |
4,249.4816 |
9.9850 |
9.7319 |
10.0340 |
9.8762 |
| 2025-01-04 |
9.7815 |
9,668.4114 |
9.8237 |
9.6596 |
9.9790 |
9.7529 |
| 2025-01-03 |
9.6309 |
11,349.2937 |
9.2611 |
9.1592 |
9.8817 |
9.7547 |
| 2025-01-02 |
9.2289 |
5,768.8038 |
9.0363 |
9.0144 |
9.4107 |
9.2629 |
| 2025-01-01 |
8.6207 |
5,342.7365 |
8.7750 |
8.4303 |
8.9305 |
8.9186 |
| 2024-12-31 |
8.9717 |
6,386.4022 |
8.8758 |
8.6653 |
9.0226 |
8.9267 |
| 2024-12-30 |
9.0684 |
4,751.3677 |
8.8880 |
8.6873 |
9.3241 |
8.8702 |
| 2024-12-29 |
9.1388 |
1,504.3896 |
9.1433 |
9.0152 |
9.2192 |
9.0522 |
| 2024-12-28 |
8.8812 |
5,398.8364 |
8.7707 |
8.6306 |
9.1843 |
9.0948 |
| 2024-12-27 |
8.9288 |
7,208.7897 |
8.8634 |
8.7062 |
9.2798 |
8.8061 |
| 2024-12-26 |
9.2198 |
8,479.9652 |
9.6213 |
8.8019 |
9.6360 |
8.8675 |
| 2024-12-25 |
9.7003 |
5,837.8210 |
9.8090 |
9.5061 |
9.8807 |
9.5818 |
| 2024-12-24 |
9.5315 |
15,113.8090 |
9.6849 |
9.2935 |
9.9261 |
9.6933 |
| 2024-12-23 |
9.1250 |
14,424.5529 |
9.1727 |
8.9033 |
9.4579 |
9.2540 |
| 2024-12-22 |
9.3896 |
21,492.8159 |
9.4880 |
9.0237 |
9.6412 |
9.2739 |
| 2024-12-21 |
10.4296 |
29,717.0623 |
10.8570 |
9.7162 |
11.2230 |
9.8135 |
| 2024-12-20 |
10.9031 |
39,874.0018 |
11.3840 |
9.9650 |
11.8790 |
10.8300 |
| 2024-12-19 |
11.7660 |
81,306.1666 |
11.8400 |
11.1110 |
12.6980 |
11.5580 |
| 2024-12-18 |
12.3803 |
31,074.5632 |
12.9240 |
11.7650 |
12.9890 |
12.0850 |
| 2024-12-17 |
13.8734 |
8,291.7540 |
13.9230 |
13.0410 |
14.3490 |
13.0590 |
| 2024-12-16 |
13.7667 |
6,510.9037 |
13.6280 |
13.2690 |
14.2230 |
13.8150 |
| 2024-12-15 |
13.4290 |
5,352.9792 |
13.3950 |
13.0780 |
13.7750 |
13.6170 |
| 2024-12-14 |
14.0283 |
11,336.5953 |
14.2070 |
13.5000 |
14.7320 |
13.5650 |
| 2024-12-13 |
14.1401 |
20,136.9403 |
13.7860 |
13.4700 |
14.5350 |
14.2350 |
| 2024-12-12 |
13.7486 |
32,520.8803 |
12.8660 |
12.8660 |
14.0980 |
13.6500 |
| 2024-12-11 |
12.0545 |
68,914.3579 |
11.6120 |
11.1890 |
12.9260 |
12.8180 |
| 2024-12-10 |
11.5095 |
45,683.0414 |
11.9080 |
10.6440 |
12.1370 |
11.5240 |
| 2024-12-09 |
13.7506 |
18,691.1686 |
14.5180 |
13.1350 |
14.6750 |
13.3430 |
| 2024-12-08 |
14.3539 |
12,816.6073 |
14.5840 |
14.0560 |
14.6200 |
14.2930 |
| 2024-12-07 |
14.8987 |
21,818.5429 |
14.6920 |
14.4500 |
15.3130 |
14.5910 |
| 2024-12-06 |
14.1370 |
25,732.1126 |
13.6420 |
13.4650 |
14.6220 |
14.5070 |
| 2024-12-05 |
13.8877 |
53,835.7503 |
14.0650 |
13.0670 |
14.4090 |
14.2570 |
| 2024-12-04 |
14.3728 |
60,811.6692 |
14.5240 |
13.7090 |
14.8460 |
14.3550 |
| 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 |