Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
11.3233 |
7,642.3227 |
11.1570 |
11.0590 |
11.4580 |
11.4250 |
| 2023-03-30 |
11.1480 |
3,965.2704 |
11.6450 |
10.8600 |
11.8410 |
11.1060 |
| 2023-03-29 |
11.5728 |
3,026.4025 |
11.2770 |
11.2120 |
11.7860 |
11.5900 |
| 2023-03-28 |
11.0679 |
3,195.1707 |
11.1430 |
10.8220 |
11.3250 |
11.1710 |
| 2023-03-27 |
11.1600 |
7,880.6783 |
11.8580 |
10.8280 |
12.0170 |
11.1120 |
| 2023-03-26 |
11.7228 |
2,365.9941 |
11.5920 |
11.4150 |
12.0220 |
11.8900 |
| 2023-03-25 |
11.7884 |
2,209.4823 |
12.2240 |
11.4450 |
12.2640 |
11.6060 |
| 2023-03-24 |
12.4332 |
8,897.0680 |
13.2610 |
11.8300 |
13.2610 |
12.1770 |
| 2023-03-23 |
12.8083 |
7,468.5073 |
13.1200 |
12.3870 |
13.3210 |
13.0420 |
| 2023-03-22 |
12.1658 |
5,901.3397 |
12.2650 |
11.6970 |
12.5460 |
12.4330 |
| 2023-03-21 |
12.0940 |
8,071.2290 |
12.0950 |
11.6770 |
12.5310 |
12.1690 |
| 2023-03-20 |
12.5186 |
6,268.9443 |
13.0350 |
11.9960 |
13.1580 |
12.1470 |
| 2023-03-19 |
13.1085 |
2,915.2741 |
12.7950 |
12.6660 |
13.4990 |
13.1800 |
| 2023-03-18 |
13.5939 |
11,437.9416 |
13.5280 |
12.6690 |
14.2150 |
12.7520 |
| 2023-03-17 |
12.9308 |
6,876.6352 |
12.3460 |
12.1050 |
13.3280 |
13.0610 |
| 2023-03-16 |
12.1678 |
4,382.4855 |
12.2500 |
11.8270 |
12.4430 |
12.4030 |
| 2023-03-15 |
12.6506 |
14,426.1482 |
13.5480 |
11.9650 |
14.1830 |
12.3800 |
| 2023-03-14 |
13.4097 |
24,957.6170 |
12.3120 |
11.8350 |
14.5970 |
13.6070 |
| 2023-03-13 |
12.1487 |
24,865.7663 |
11.8800 |
11.4190 |
12.7670 |
12.5100 |
| 2023-03-12 |
10.6544 |
5,264.1837 |
10.4260 |
10.0450 |
11.6760 |
11.4390 |
| 2023-03-11 |
10.3675 |
8,195.8526 |
10.7910 |
9.9041 |
11.1160 |
10.3510 |
| 2023-03-10 |
10.5626 |
16,104.9465 |
11.0880 |
9.7198 |
11.6410 |
10.6670 |
| 2023-03-09 |
10.9606 |
6,104.3001 |
10.5090 |
10.4250 |
11.4630 |
11.0410 |
| 2023-03-08 |
10.6475 |
17,289.6849 |
11.1470 |
10.4460 |
11.1950 |
10.7950 |
| 2023-03-07 |
11.2874 |
6,492.3680 |
11.2910 |
10.7370 |
11.8080 |
10.9820 |
| 2023-03-06 |
11.2250 |
2,659.6995 |
11.1470 |
10.9850 |
11.5100 |
11.2910 |
| 2023-03-05 |
11.3337 |
8,584.9800 |
11.2920 |
11.1010 |
11.5430 |
11.2420 |
| 2023-03-04 |
11.0180 |
11,808.0994 |
11.7430 |
10.6420 |
11.8430 |
10.9540 |
| 2023-03-03 |
11.9051 |
4,391.6464 |
12.8410 |
11.2400 |
12.8850 |
11.6570 |
| 2023-03-02 |
13.1317 |
6,151.1144 |
13.4300 |
12.5310 |
13.7000 |
12.8530 |
| 2023-03-01 |
12.8516 |
14,752.1188 |
11.9080 |
11.8270 |
13.4000 |
13.2230 |
| 2023-02-28 |
12.1126 |
5,588.8392 |
12.3830 |
11.7790 |
12.4320 |
11.9060 |
| 2023-02-27 |
12.3769 |
2,666.1646 |
12.6470 |
12.0990 |
13.0500 |
12.4250 |
| 2023-02-26 |
12.4779 |
5,402.3929 |
12.2680 |
12.1290 |
12.9180 |
12.6470 |
| 2023-02-25 |
12.0180 |
25,013.4075 |
12.8510 |
11.5140 |
12.9000 |
11.7490 |
| 2023-02-24 |
12.9150 |
5,958.2971 |
13.4260 |
12.4440 |
13.7680 |
12.6850 |
| 2023-02-23 |
13.6128 |
3,458.5388 |
13.8910 |
13.1840 |
14.1500 |
13.4130 |
| 2023-02-22 |
13.0524 |
12,918.8638 |
13.4390 |
12.7630 |
13.9800 |
13.8860 |
| 2023-02-21 |
13.6185 |
6,302.9793 |
14.2570 |
13.0580 |
14.2690 |
13.2430 |
| 2023-02-20 |
14.1935 |
13,521.1755 |
14.1010 |
13.6220 |
14.3670 |
14.2030 |
| 2023-02-19 |
14.3102 |
6,983.8522 |
14.4280 |
13.7590 |
14.7980 |
14.1910 |
| 2023-02-18 |
14.5838 |
1,944.6797 |
14.7480 |
14.0950 |
14.9640 |
14.4580 |
| 2023-02-17 |
14.5816 |
8,032.5281 |
14.7210 |
14.0920 |
15.0140 |
14.6150 |
| 2023-02-16 |
16.1052 |
15,316.1920 |
15.9550 |
15.1550 |
16.6880 |
15.2560 |
| 2023-02-15 |
14.9176 |
39,417.1427 |
14.7660 |
14.0950 |
16.2880 |
15.9370 |
| 2023-02-14 |
14.1907 |
43,896.3533 |
13.6920 |
13.5320 |
14.7690 |
14.6750 |
| 2023-02-13 |
12.9754 |
20,783.6179 |
13.1310 |
12.4300 |
13.7930 |
13.7890 |
| 2023-02-12 |
13.4049 |
17,972.3918 |
13.8860 |
13.1070 |
14.2070 |
13.1180 |
| 2023-02-11 |
13.8356 |
30,457.2591 |
13.6240 |
13.2170 |
14.6880 |
13.9960 |
| 2023-02-10 |
12.9799 |
25,170.0100 |
13.3200 |
12.6130 |
13.6550 |
13.2790 |