Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
3.8925 |
6,264.2780 |
3.8185 |
3.7107 |
4.0263 |
3.7683 |
| 2023-01-03 |
3.7751 |
7,366.0857 |
3.7592 |
3.6534 |
3.9013 |
3.7902 |
| 2023-01-02 |
3.6133 |
6,364.6084 |
3.5244 |
3.4378 |
3.8856 |
3.7599 |
| 2023-01-01 |
3.4518 |
1,015.6876 |
3.4552 |
3.4129 |
3.5428 |
3.5207 |
| 2022-12-31 |
3.4316 |
6,430.5736 |
3.4224 |
3.3213 |
3.5221 |
3.4654 |
| 2022-12-30 |
3.2374 |
15,595.4923 |
3.2018 |
3.1169 |
3.3416 |
3.3300 |
| 2022-12-29 |
3.1834 |
5,048.7411 |
3.0754 |
3.0664 |
3.2601 |
3.1969 |
| 2022-12-28 |
3.3779 |
10,435.6375 |
3.5998 |
3.1565 |
3.6082 |
3.1991 |
| 2022-12-27 |
3.5727 |
1,233.0019 |
3.6478 |
3.5271 |
3.6708 |
3.5874 |
| 2022-12-26 |
3.6074 |
970.7956 |
3.5805 |
3.5525 |
3.6442 |
3.6058 |
| 2022-12-25 |
3.5957 |
329.0659 |
3.6895 |
3.5133 |
3.7186 |
3.5756 |
| 2022-12-24 |
3.7400 |
170.0554 |
3.7510 |
3.6833 |
3.7810 |
3.6934 |
| 2022-12-23 |
3.7534 |
284.5243 |
3.7156 |
3.6846 |
3.8107 |
3.7542 |
| 2022-12-22 |
3.6879 |
2,079.2049 |
3.7691 |
3.5611 |
3.7854 |
3.6850 |
| 2022-12-21 |
3.7459 |
1,327.9116 |
3.8994 |
3.6714 |
3.9073 |
3.7507 |
| 2022-12-20 |
3.8855 |
647.2432 |
3.7545 |
3.7545 |
3.9329 |
3.9005 |
| 2022-12-19 |
3.9196 |
6,713.2198 |
4.0603 |
3.8227 |
4.1380 |
3.8669 |
| 2022-12-18 |
3.9988 |
3,606.7972 |
4.0857 |
3.9717 |
4.1029 |
4.0582 |
| 2022-12-17 |
4.0553 |
1,413.1022 |
4.0378 |
3.9546 |
4.1512 |
4.0310 |
| 2022-12-16 |
4.2468 |
11,697.4423 |
4.6606 |
3.9668 |
4.7439 |
3.9912 |
| 2022-12-15 |
4.6749 |
1,711.6838 |
4.6974 |
4.5093 |
4.7919 |
4.6256 |
| 2022-12-14 |
4.5931 |
21,593.6431 |
4.6291 |
4.4209 |
4.7346 |
4.6496 |
| 2022-12-13 |
4.5163 |
4,014.2588 |
4.5321 |
4.2758 |
4.6814 |
4.6320 |
| 2022-12-12 |
4.4574 |
12,166.4049 |
4.6648 |
4.3808 |
4.7097 |
4.5167 |
| 2022-12-11 |
4.8215 |
4,070.6442 |
4.7777 |
4.5963 |
4.9060 |
4.6890 |
| 2022-12-10 |
4.7939 |
1,942.9370 |
4.8074 |
4.7549 |
4.8426 |
4.7880 |
| 2022-12-09 |
4.7843 |
14,711.1606 |
4.9224 |
4.6740 |
4.9530 |
4.7953 |
| 2022-12-08 |
4.7988 |
5,414.7633 |
4.8259 |
4.7072 |
4.9413 |
4.9116 |
| 2022-12-07 |
4.8034 |
18,951.9903 |
5.0522 |
4.5403 |
5.0592 |
4.8248 |
| 2022-12-06 |
5.1546 |
8,318.8565 |
5.1720 |
4.8270 |
5.4242 |
4.9760 |
| 2022-12-05 |
5.3225 |
21,445.1204 |
5.1863 |
4.9973 |
5.4375 |
5.1466 |
| 2022-12-04 |
5.2868 |
12,592.7612 |
5.1042 |
5.0631 |
5.3679 |
5.1817 |
| 2022-12-03 |
5.1173 |
14,886.0512 |
4.9041 |
4.8744 |
5.3365 |
5.2079 |
| 2022-12-02 |
4.7669 |
7,485.3542 |
4.6482 |
4.5269 |
5.0590 |
4.9832 |
| 2022-12-01 |
4.6837 |
4,539.4124 |
4.7721 |
4.5895 |
4.7919 |
4.6522 |
| 2022-11-30 |
4.7304 |
4,581.7990 |
4.6652 |
4.5731 |
4.8691 |
4.7836 |
| 2022-11-29 |
4.6617 |
11,389.7963 |
4.4791 |
4.4256 |
4.8044 |
4.6899 |
| 2022-11-28 |
4.4629 |
24,213.3217 |
4.7993 |
3.6463 |
4.7993 |
4.4718 |
| 2022-11-27 |
4.7523 |
18,594.4478 |
4.7600 |
4.6220 |
5.0299 |
4.7605 |
| 2022-11-26 |
4.7485 |
25,825.9930 |
4.4242 |
4.4098 |
5.0213 |
4.7302 |
| 2022-11-25 |
4.3737 |
7,079.0121 |
4.4470 |
4.2566 |
4.5555 |
4.4110 |
| 2022-11-24 |
4.4822 |
11,724.6889 |
4.4441 |
4.2285 |
4.7305 |
4.4341 |
| 2022-11-23 |
4.4269 |
7,520.3395 |
4.3169 |
4.2430 |
4.5918 |
4.3601 |
| 2022-11-22 |
4.0893 |
30,836.7209 |
4.0685 |
3.8526 |
4.5265 |
4.2798 |
| 2022-11-21 |
4.0093 |
14,422.5357 |
4.1040 |
3.8879 |
4.1497 |
4.0087 |
| 2022-11-20 |
4.4628 |
16,926.4627 |
4.6265 |
3.9614 |
7.3080 |
4.0912 |
| 2022-11-19 |
4.5752 |
4,641.2262 |
4.7224 |
4.4866 |
4.7753 |
4.6293 |
| 2022-11-18 |
4.7387 |
7,496.3424 |
4.6643 |
4.5623 |
4.9253 |
4.6422 |
| 2022-11-17 |
4.5894 |
21,198.6060 |
4.4929 |
4.3450 |
4.8074 |
4.6981 |
| 2022-11-16 |
4.5302 |
25,697.4086 |
4.3371 |
4.1533 |
4.8939 |
4.5441 |