Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
5.8198 |
49,729.2663 |
5.7359 |
5.5839 |
5.9700 |
5.8764 |
| 2023-08-28 |
5.6494 |
7,742.1471 |
5.7021 |
5.5422 |
5.7758 |
5.7485 |
| 2023-08-27 |
5.7157 |
8,994.7992 |
5.7263 |
5.6000 |
5.7955 |
5.6606 |
| 2023-08-26 |
5.7295 |
5,693.5758 |
5.6947 |
5.6636 |
5.7924 |
5.7502 |
| 2023-08-25 |
5.6612 |
12,690.3985 |
5.8195 |
5.5794 |
5.8388 |
5.6571 |
| 2023-08-24 |
5.8892 |
8,966.5303 |
6.0200 |
5.7126 |
6.0794 |
5.7718 |
| 2023-08-23 |
5.9616 |
11,925.0026 |
5.8512 |
5.8263 |
6.1595 |
6.0702 |
| 2023-08-22 |
5.8519 |
16,537.6675 |
5.9484 |
5.6805 |
5.9951 |
5.7571 |
| 2023-08-21 |
5.9423 |
14,841.8490 |
6.0752 |
5.7826 |
6.1008 |
5.9473 |
| 2023-08-20 |
6.0171 |
14,296.3232 |
6.0207 |
5.9262 |
6.1923 |
6.0464 |
| 2023-08-19 |
5.9654 |
16,045.8638 |
5.8304 |
5.8059 |
6.0916 |
5.9887 |
| 2023-08-18 |
5.7236 |
33,567.1534 |
5.6851 |
5.4757 |
5.9099 |
5.8569 |
| 2023-08-17 |
6.2520 |
19,733.0749 |
6.1942 |
6.0704 |
6.3564 |
6.1715 |
| 2023-08-16 |
6.4252 |
27,355.6748 |
6.5836 |
6.2196 |
6.6215 |
6.3642 |
| 2023-08-15 |
6.6336 |
61,192.5761 |
7.0791 |
6.1524 |
7.1073 |
6.5986 |
| 2023-08-14 |
7.0732 |
4,633.2376 |
7.0605 |
6.9948 |
7.1601 |
7.0316 |
| 2023-08-13 |
7.2064 |
34,052.0404 |
7.2218 |
7.0315 |
7.2925 |
7.0752 |
| 2023-08-12 |
7.1667 |
57,686.1097 |
7.1006 |
7.0818 |
7.2528 |
7.1599 |
| 2023-08-11 |
7.0801 |
15,580.1557 |
7.1673 |
6.9760 |
7.1780 |
7.1232 |
| 2023-08-10 |
7.3552 |
18,763.9024 |
7.4101 |
7.1801 |
7.5931 |
7.2148 |
| 2023-08-09 |
7.4943 |
42,073.6616 |
6.7013 |
6.6734 |
8.1062 |
7.4524 |
| 2023-08-08 |
6.6903 |
10,515.9703 |
6.6688 |
6.6102 |
6.7607 |
6.7154 |
| 2023-08-07 |
6.7005 |
28,183.8168 |
6.7267 |
6.4677 |
6.8040 |
6.6684 |
| 2023-08-06 |
6.7573 |
50,522.0341 |
6.7158 |
6.6824 |
6.8310 |
6.7738 |
| 2023-08-05 |
6.6761 |
3,500.6729 |
6.7003 |
6.6273 |
6.7235 |
6.7113 |
| 2023-08-04 |
6.7429 |
5,594.0469 |
6.7640 |
6.6715 |
6.8527 |
6.6824 |
| 2023-08-03 |
6.8226 |
4,446.2431 |
6.8592 |
6.7014 |
6.9234 |
6.7702 |
| 2023-08-02 |
7.0043 |
14,875.5813 |
7.0708 |
6.7991 |
7.0859 |
6.8622 |
| 2023-08-01 |
6.9137 |
7,247.5186 |
7.0385 |
6.7768 |
7.0781 |
7.0698 |
| 2023-07-31 |
7.0359 |
2,665.4931 |
7.0075 |
6.9400 |
7.0907 |
6.9960 |
| 2023-07-30 |
7.0050 |
2,084.1737 |
7.1387 |
6.8616 |
7.1946 |
6.8616 |
| 2023-07-29 |
7.0991 |
822.1224 |
7.0492 |
7.0492 |
7.1471 |
7.1338 |
| 2023-07-28 |
7.0444 |
877.2830 |
7.0709 |
6.9931 |
7.1055 |
7.0755 |
| 2023-07-27 |
7.0319 |
2,130.5620 |
7.0169 |
6.9216 |
7.1480 |
6.9630 |
| 2023-07-26 |
6.9527 |
10,150.4994 |
6.9696 |
6.8378 |
7.0953 |
7.0809 |
| 2023-07-25 |
6.9715 |
8,115.5796 |
7.0426 |
6.8411 |
7.0719 |
6.9479 |
| 2023-07-24 |
7.0069 |
31,904.6903 |
7.5741 |
6.2863 |
7.5910 |
7.0386 |
| 2023-07-23 |
7.6370 |
2,408.6926 |
7.6656 |
7.5614 |
7.7834 |
7.5930 |
| 2023-07-22 |
7.6178 |
3,631.7809 |
7.5426 |
7.5426 |
7.7254 |
7.7254 |
| 2023-07-21 |
7.5063 |
5,915.9811 |
7.4249 |
7.3586 |
7.5857 |
7.5550 |
| 2023-07-20 |
7.5636 |
9,954.5201 |
7.5430 |
7.3272 |
7.6919 |
7.4100 |
| 2023-07-19 |
7.5763 |
5,153.7266 |
7.5988 |
7.4417 |
7.7161 |
7.5711 |
| 2023-07-18 |
7.7148 |
13,767.0584 |
7.8181 |
7.3823 |
8.1880 |
7.5597 |
| 2023-07-17 |
7.5856 |
16,795.3298 |
7.4059 |
7.3608 |
7.8747 |
7.6276 |
| 2023-07-16 |
7.4687 |
10,795.9849 |
7.4612 |
7.3032 |
7.6260 |
7.4511 |
| 2023-07-15 |
7.3935 |
10,085.2759 |
7.3706 |
7.2376 |
7.5562 |
7.3712 |
| 2023-07-14 |
7.6043 |
28,533.6579 |
7.5740 |
7.0866 |
7.9957 |
7.1993 |
| 2023-07-13 |
7.3650 |
18,368.4725 |
6.9880 |
6.9311 |
7.7088 |
7.5368 |
| 2023-07-12 |
7.0336 |
5,586.0201 |
7.0460 |
6.8690 |
7.1173 |
6.8690 |
| 2023-07-11 |
7.0333 |
7,643.3857 |
7.0960 |
6.9110 |
7.1410 |
6.9848 |