Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
4.9759 |
10,172.9531 |
5.0041 |
4.8908 |
5.0482 |
4.9163 |
| 2023-10-17 |
5.0465 |
8,365.0440 |
5.0563 |
4.8646 |
5.1581 |
5.0068 |
| 2023-10-16 |
5.0169 |
11,497.3894 |
4.9250 |
4.9027 |
5.2457 |
5.0234 |
| 2023-10-15 |
4.9043 |
4,251.2746 |
4.9455 |
4.8539 |
4.9638 |
4.9277 |
| 2023-10-14 |
4.9290 |
5,458.0886 |
4.8945 |
4.8908 |
4.9717 |
4.9607 |
| 2023-10-13 |
4.8925 |
13,856.5094 |
4.8342 |
4.8029 |
4.9879 |
4.9451 |
| 2023-10-12 |
4.8308 |
9,738.7672 |
4.8393 |
4.7137 |
4.9388 |
4.8432 |
| 2023-10-11 |
4.8249 |
15,609.7648 |
4.9088 |
4.6985 |
4.9387 |
4.8392 |
| 2023-10-10 |
4.9089 |
8,296.5653 |
4.9600 |
4.8088 |
4.9954 |
4.8629 |
| 2023-10-09 |
5.0294 |
10,958.2202 |
5.1949 |
4.8200 |
5.2229 |
4.9862 |
| 2023-10-08 |
5.2393 |
7,380.3137 |
5.2717 |
5.1929 |
5.2941 |
5.1993 |
| 2023-10-07 |
5.2979 |
6,296.7837 |
5.3272 |
5.2327 |
5.3621 |
5.2337 |
| 2023-10-06 |
5.2746 |
6,286.6320 |
5.2184 |
5.1979 |
5.3763 |
5.3469 |
| 2023-10-05 |
5.2603 |
5,382.9490 |
5.3264 |
5.1930 |
5.3513 |
5.2476 |
| 2023-10-04 |
5.2450 |
8,345.9296 |
5.3444 |
5.1011 |
5.3444 |
5.3237 |
| 2023-10-03 |
5.3899 |
7,861.7797 |
5.4355 |
5.3185 |
5.4603 |
5.3624 |
| 2023-10-02 |
5.5942 |
13,249.8945 |
5.6720 |
5.3038 |
5.7578 |
5.4142 |
| 2023-10-01 |
5.5036 |
29,293.6548 |
5.4828 |
5.4444 |
5.6881 |
5.6709 |
| 2023-09-30 |
5.4365 |
13,298.1289 |
5.3927 |
5.3185 |
5.5166 |
5.4659 |
| 2023-09-29 |
5.4364 |
4,476.8070 |
5.3311 |
5.3311 |
5.5302 |
5.3791 |
| 2023-09-28 |
5.3377 |
5,669.3069 |
5.3124 |
5.2727 |
5.3994 |
5.3293 |
| 2023-09-27 |
5.2757 |
10,850.3850 |
5.3121 |
5.2133 |
5.3441 |
5.2624 |
| 2023-09-26 |
5.4377 |
7,886.5373 |
5.5568 |
5.2062 |
5.6542 |
5.2771 |
| 2023-09-25 |
5.5328 |
39,136.3583 |
5.2952 |
5.2850 |
5.8099 |
5.5938 |
| 2023-09-24 |
5.3341 |
26,179.2252 |
5.1494 |
5.0999 |
5.4303 |
5.3062 |
| 2023-09-23 |
5.1405 |
2,456.9825 |
5.1619 |
5.0684 |
5.1903 |
5.1319 |
| 2023-09-22 |
5.1205 |
2,945.0957 |
5.0943 |
5.0456 |
5.1511 |
5.1295 |
| 2023-09-21 |
5.1267 |
4,488.7198 |
5.1672 |
5.0296 |
5.2344 |
5.0968 |
| 2023-09-20 |
5.1524 |
2,133.6381 |
5.2227 |
5.0567 |
5.2535 |
5.1783 |
| 2023-09-19 |
5.1877 |
1,281.6930 |
5.1815 |
5.1295 |
5.2647 |
5.1608 |
| 2023-09-18 |
5.2536 |
3,856.8631 |
5.2240 |
5.1557 |
5.3666 |
5.1662 |
| 2023-09-17 |
5.2368 |
2,797.9455 |
5.3050 |
5.1686 |
5.3277 |
5.2116 |
| 2023-09-16 |
5.2980 |
2,424.1663 |
5.2678 |
5.2447 |
5.3518 |
5.2933 |
| 2023-09-15 |
5.2128 |
5,570.0433 |
5.2153 |
5.1274 |
5.2805 |
5.2508 |
| 2023-09-14 |
5.1854 |
11,946.1809 |
5.1874 |
5.1442 |
5.3096 |
5.1821 |
| 2023-09-13 |
5.1876 |
7,158.6387 |
5.0365 |
5.0208 |
5.3289 |
5.2050 |
| 2023-09-12 |
5.0842 |
9,178.8298 |
5.0092 |
4.9677 |
5.2046 |
5.0421 |
| 2023-09-11 |
5.0481 |
9,120.2718 |
5.1684 |
4.8968 |
5.1872 |
4.9738 |
| 2023-09-10 |
5.2784 |
5,579.2359 |
5.4806 |
5.1116 |
5.4862 |
5.2336 |
| 2023-09-09 |
5.4925 |
5,227.5150 |
5.5163 |
5.4571 |
5.5356 |
5.4915 |
| 2023-09-08 |
5.5805 |
4,228.9277 |
5.6364 |
5.4455 |
5.6754 |
5.5121 |
| 2023-09-07 |
5.5611 |
8,888.1188 |
5.5382 |
5.4769 |
5.6643 |
5.6172 |
| 2023-09-06 |
5.4654 |
99,091.7219 |
5.5268 |
5.4016 |
5.6014 |
5.5119 |
| 2023-09-05 |
5.4855 |
2,227.0131 |
5.5150 |
5.4117 |
5.5535 |
5.5156 |
| 2023-09-04 |
5.5249 |
2,905.0046 |
5.4663 |
5.4404 |
5.5763 |
5.5416 |
| 2023-09-03 |
5.4867 |
323.4705 |
5.5715 |
5.4149 |
5.5786 |
5.4690 |
| 2023-09-02 |
5.5696 |
903.9814 |
5.5004 |
5.4938 |
5.6418 |
5.5069 |
| 2023-09-01 |
5.5182 |
7,026.4621 |
5.5116 |
5.3863 |
5.5717 |
5.5066 |
| 2023-08-31 |
5.6480 |
8,676.0211 |
5.7849 |
5.4532 |
5.8106 |
5.5150 |
| 2023-08-30 |
5.8514 |
23,594.5777 |
5.9032 |
5.7005 |
5.9634 |
5.7904 |