Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
8.4145 |
503.3028 |
8.4267 |
8.3481 |
8.5070 |
8.4420 |
| 2023-05-19 |
8.4477 |
896.5151 |
8.5219 |
8.3675 |
8.5382 |
8.4343 |
| 2023-05-18 |
8.6107 |
1,521.5881 |
8.7318 |
8.3800 |
8.7348 |
8.5024 |
| 2023-05-17 |
8.6780 |
4,043.8787 |
8.5007 |
8.3342 |
8.8713 |
8.7335 |
| 2023-05-16 |
8.5525 |
2,150.9291 |
8.6010 |
8.4630 |
8.7058 |
8.5262 |
| 2023-05-15 |
8.6640 |
3,624.1814 |
8.4687 |
8.2924 |
8.9707 |
8.6368 |
| 2023-05-14 |
8.3189 |
4,348.2247 |
8.2806 |
8.0995 |
8.6327 |
8.4412 |
| 2023-05-13 |
8.2480 |
1,459.2026 |
8.3109 |
8.1572 |
8.3346 |
8.3266 |
| 2023-05-12 |
7.9510 |
6,847.0091 |
8.0606 |
7.7606 |
8.2645 |
8.2497 |
| 2023-05-11 |
8.0548 |
6,845.5438 |
8.5956 |
7.8604 |
8.5956 |
8.0326 |
| 2023-05-10 |
8.5064 |
4,193.6093 |
8.3451 |
8.2332 |
8.7520 |
8.6397 |
| 2023-05-09 |
8.2749 |
2,524.9683 |
8.2731 |
8.1259 |
8.4068 |
8.3408 |
| 2023-05-08 |
8.6819 |
8,042.0875 |
9.1607 |
8.0660 |
9.2666 |
8.2138 |
| 2023-05-07 |
9.2732 |
2,729.3467 |
9.2223 |
9.1897 |
9.3899 |
9.2629 |
| 2023-05-06 |
9.4292 |
7,140.3605 |
9.8496 |
9.0651 |
9.9064 |
9.2829 |
| 2023-05-05 |
9.7267 |
4,159.3623 |
9.6690 |
9.5861 |
9.8866 |
9.8866 |
| 2023-05-04 |
9.8366 |
5,434.3497 |
9.9979 |
9.5676 |
10.0150 |
9.6535 |
| 2023-05-03 |
9.6808 |
12,228.8031 |
9.9144 |
9.4873 |
10.1340 |
10.0960 |
| 2023-05-02 |
9.8862 |
9,084.1730 |
9.9186 |
9.7906 |
9.9686 |
9.9468 |
| 2023-05-01 |
10.0827 |
6,321.8660 |
10.3030 |
9.8227 |
10.3030 |
9.9057 |
| 2023-04-30 |
10.6539 |
7,678.0149 |
10.7640 |
10.3640 |
10.9990 |
10.4500 |
| 2023-04-29 |
10.6522 |
9,241.7409 |
10.1710 |
10.1080 |
10.8530 |
10.7400 |
| 2023-04-28 |
10.0762 |
1,472.2317 |
10.1780 |
9.9417 |
10.1850 |
10.1670 |
| 2023-04-27 |
10.1507 |
2,633.5425 |
10.0080 |
9.9589 |
10.3530 |
10.2350 |
| 2023-04-26 |
10.4261 |
6,895.9774 |
10.3820 |
9.5726 |
10.8410 |
9.9887 |
| 2023-04-25 |
9.9732 |
4,437.9877 |
10.2020 |
9.7759 |
10.3290 |
10.3050 |
| 2023-04-24 |
10.1984 |
7,119.0926 |
10.1970 |
9.9736 |
10.4100 |
10.2590 |
| 2023-04-23 |
10.1579 |
4,597.8241 |
10.3190 |
9.7786 |
10.3190 |
10.0190 |
| 2023-04-22 |
10.1794 |
4,773.8125 |
10.1640 |
9.9965 |
10.4010 |
10.3180 |
| 2023-04-21 |
10.3164 |
13,798.8849 |
11.0350 |
9.3672 |
11.1770 |
10.1470 |
| 2023-04-20 |
11.2152 |
5,891.1226 |
11.3140 |
10.8340 |
11.4710 |
11.0780 |
| 2023-04-19 |
11.7608 |
6,901.7721 |
12.7170 |
11.1070 |
13.1250 |
11.2730 |
| 2023-04-18 |
12.5051 |
3,695.8441 |
12.3050 |
12.1860 |
12.7680 |
12.5730 |
| 2023-04-17 |
12.4097 |
4,490.7892 |
12.6050 |
12.1700 |
12.8220 |
12.3870 |
| 2023-04-16 |
12.5045 |
2,037.1453 |
12.5500 |
12.3450 |
12.7220 |
12.6210 |
| 2023-04-15 |
12.6209 |
2,176.6020 |
12.6200 |
12.4310 |
12.8850 |
12.6110 |
| 2023-04-14 |
12.7867 |
12,445.3777 |
12.3640 |
12.2120 |
13.4390 |
12.7910 |
| 2023-04-13 |
12.1484 |
5,250.1297 |
11.3630 |
11.2860 |
12.5080 |
12.3400 |
| 2023-04-12 |
11.3453 |
7,386.0901 |
11.7980 |
11.0950 |
11.9480 |
11.3540 |
| 2023-04-11 |
11.7386 |
3,715.3531 |
11.4280 |
11.3270 |
12.0930 |
11.7570 |
| 2023-04-10 |
11.1258 |
1,195.8691 |
11.0610 |
10.9150 |
11.3540 |
11.3540 |
| 2023-04-09 |
10.9833 |
1,873.3647 |
11.0140 |
10.8630 |
11.1090 |
11.1090 |
| 2023-04-08 |
10.9851 |
6,188.7492 |
11.1670 |
10.5880 |
11.3010 |
10.8990 |
| 2023-04-07 |
11.1871 |
2,477.5557 |
11.4860 |
11.0420 |
11.5060 |
11.1870 |
| 2023-04-06 |
11.5140 |
4,351.4958 |
11.5450 |
11.2500 |
11.6870 |
11.4720 |
| 2023-04-05 |
11.6078 |
3,436.0180 |
11.4750 |
11.2450 |
12.0050 |
11.4440 |
| 2023-04-04 |
11.4346 |
5,240.3012 |
11.3360 |
11.1150 |
11.5650 |
11.4510 |
| 2023-04-03 |
11.5664 |
8,056.6714 |
12.1460 |
11.0210 |
12.1460 |
11.3170 |
| 2023-04-02 |
11.9912 |
22,275.7539 |
11.2540 |
11.1490 |
12.5420 |
12.1290 |
| 2023-04-01 |
11.2487 |
4,716.6085 |
11.3960 |
11.0570 |
11.5080 |
11.3010 |