Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-09 |
7.1064 |
4,846.5675 |
7.0576 |
7.0159 |
7.2881 |
7.0657 |
| 2023-07-08 |
7.0672 |
8,591.4749 |
7.2226 |
6.8980 |
7.2640 |
6.9914 |
| 2023-07-07 |
7.1850 |
8,375.2680 |
7.1065 |
7.0185 |
7.2811 |
7.1631 |
| 2023-07-06 |
7.3649 |
23,318.1910 |
7.4365 |
7.0674 |
7.7006 |
7.2734 |
| 2023-07-05 |
7.6301 |
15,144.9224 |
7.6770 |
7.2936 |
7.9653 |
7.3750 |
| 2023-07-04 |
7.9825 |
17,257.7969 |
7.5228 |
7.4885 |
8.3459 |
7.7202 |
| 2023-07-03 |
7.4556 |
6,712.1550 |
7.3351 |
7.3077 |
7.6359 |
7.4978 |
| 2023-07-02 |
7.2945 |
9,657.9670 |
7.4024 |
7.0991 |
7.4481 |
7.1682 |
| 2023-07-01 |
7.2040 |
9,882.8498 |
7.2488 |
7.0473 |
7.3326 |
7.2987 |
| 2023-06-30 |
7.2287 |
26,611.4582 |
7.1431 |
6.6808 |
7.5101 |
7.1976 |
| 2023-06-29 |
7.2218 |
17,142.2121 |
6.9159 |
6.8760 |
7.5687 |
7.1965 |
| 2023-06-28 |
7.0575 |
14,000.0090 |
7.4320 |
6.6528 |
7.4435 |
6.9573 |
| 2023-06-27 |
7.4110 |
10,850.7150 |
7.2766 |
7.2592 |
7.5291 |
7.4272 |
| 2023-06-26 |
7.5256 |
22,655.8877 |
7.5418 |
7.1708 |
7.7408 |
7.2596 |
| 2023-06-25 |
7.6091 |
1,439.8231 |
7.3658 |
7.3382 |
7.8803 |
7.5746 |
| 2023-06-24 |
7.5648 |
2,452.4341 |
7.6585 |
7.1491 |
7.7459 |
7.2973 |
| 2023-06-23 |
7.6039 |
1,670.9766 |
7.4089 |
7.2883 |
7.9477 |
7.7629 |
| 2023-06-22 |
7.5487 |
4,130.8882 |
7.4478 |
7.2834 |
7.8078 |
7.4795 |
| 2023-06-21 |
7.2812 |
35,431.5072 |
7.1713 |
7.1028 |
7.5660 |
7.4057 |
| 2023-06-20 |
6.9313 |
28,166.4874 |
6.9236 |
6.6558 |
7.2680 |
7.1914 |
| 2023-06-19 |
6.8656 |
4,887.4800 |
6.7239 |
6.6832 |
7.0205 |
6.9494 |
| 2023-06-18 |
6.9429 |
7,434.3451 |
6.9839 |
6.5857 |
7.2464 |
6.7057 |
| 2023-06-17 |
6.8091 |
16,063.6589 |
6.2676 |
6.2387 |
7.0755 |
6.9185 |
| 2023-06-16 |
6.1585 |
2,752.6561 |
6.2035 |
6.0560 |
6.3231 |
6.2763 |
| 2023-06-15 |
6.0947 |
6,563.9313 |
6.0234 |
5.9699 |
6.2609 |
6.2478 |
| 2023-06-14 |
6.3273 |
2,869.3091 |
6.2432 |
5.9002 |
6.4183 |
6.0035 |
| 2023-06-13 |
6.2658 |
9,725.0882 |
6.2386 |
6.1151 |
6.4696 |
6.2228 |
| 2023-06-12 |
6.2742 |
10,027.6730 |
6.2089 |
6.1081 |
6.4353 |
6.2119 |
| 2023-06-11 |
6.1427 |
7,053.0387 |
6.0073 |
5.8641 |
6.6473 |
6.2679 |
| 2023-06-10 |
6.0972 |
8,820.1626 |
7.4131 |
5.1000 |
7.4131 |
6.0185 |
| 2023-06-09 |
7.5323 |
3,576.0551 |
7.6868 |
7.2784 |
7.7740 |
7.4019 |
| 2023-06-08 |
7.7243 |
1,641.0271 |
7.6675 |
7.5549 |
7.8042 |
7.6817 |
| 2023-06-07 |
8.0057 |
956.5812 |
8.1891 |
7.6328 |
8.2090 |
7.6616 |
| 2023-06-06 |
7.8502 |
15,850.3403 |
8.0954 |
7.6403 |
8.3398 |
8.2618 |
| 2023-06-05 |
8.5240 |
8,553.5293 |
9.1630 |
7.9170 |
9.2111 |
7.9807 |
| 2023-06-04 |
9.2556 |
4,243.1840 |
8.9620 |
8.8214 |
9.3930 |
9.2873 |
| 2023-06-03 |
9.0425 |
1,845.4695 |
9.0337 |
8.8861 |
9.1863 |
8.9959 |
| 2023-06-02 |
8.9938 |
7,287.4266 |
8.5805 |
8.3845 |
9.1480 |
9.0622 |
| 2023-06-01 |
8.4646 |
1,696.5238 |
8.3472 |
8.3005 |
8.6180 |
8.5760 |
| 2023-05-31 |
8.4298 |
3,805.5253 |
8.4627 |
8.2048 |
8.7649 |
8.2952 |
| 2023-05-30 |
8.5025 |
891.2637 |
8.4777 |
8.3976 |
8.5865 |
8.5069 |
| 2023-05-29 |
8.4482 |
6,069.2463 |
8.5083 |
8.2453 |
8.6296 |
8.5018 |
| 2023-05-28 |
8.4747 |
6,302.6768 |
8.2349 |
8.1993 |
8.6632 |
8.4299 |
| 2023-05-27 |
8.1318 |
2,268.6613 |
8.0528 |
8.0360 |
8.1966 |
8.1966 |
| 2023-05-26 |
7.9986 |
1,223.2361 |
7.9656 |
7.8470 |
8.1234 |
8.1060 |
| 2023-05-25 |
7.9614 |
4,405.2733 |
8.0925 |
7.7777 |
8.0926 |
8.0078 |
| 2023-05-24 |
8.1845 |
3,414.1426 |
8.4677 |
7.9665 |
8.5001 |
8.1149 |
| 2023-05-23 |
8.3010 |
3,095.0423 |
8.0966 |
8.0293 |
8.4720 |
8.4720 |
| 2023-05-22 |
8.1335 |
1,772.9845 |
8.1733 |
7.9938 |
8.1977 |
8.1452 |
| 2023-05-21 |
8.2728 |
2,577.3440 |
8.4255 |
8.0605 |
8.4871 |
8.0896 |