Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-09 |
13.7086 |
42,701.2030 |
15.0630 |
12.7400 |
15.1790 |
13.4000 |
| 2023-02-08 |
15.4933 |
9,844.0280 |
16.0840 |
14.7180 |
16.3610 |
15.0800 |
| 2023-02-07 |
15.4701 |
9,295.9334 |
14.9460 |
14.9460 |
16.2520 |
15.6920 |
| 2023-02-06 |
15.0378 |
56,451.6473 |
15.4120 |
14.3640 |
16.0090 |
14.9500 |
| 2023-02-05 |
15.7043 |
20,192.6778 |
16.5020 |
14.7190 |
17.1000 |
15.2490 |
| 2023-02-04 |
16.6434 |
1,947.9260 |
17.0360 |
16.0210 |
17.0730 |
16.6880 |
| 2023-02-03 |
16.9615 |
8,423.9442 |
17.2690 |
16.4870 |
17.5250 |
17.0460 |
| 2023-02-02 |
18.1604 |
9,089.1602 |
18.1690 |
16.8120 |
18.5900 |
17.3000 |
| 2023-02-01 |
16.5859 |
23,398.2148 |
16.7470 |
15.6050 |
18.4440 |
17.9970 |
| 2023-01-31 |
16.6834 |
35,004.2310 |
17.2390 |
16.0290 |
17.4160 |
16.7930 |
| 2023-01-30 |
17.7187 |
54,616.0576 |
18.3570 |
16.2210 |
20.4350 |
17.0580 |
| 2023-01-29 |
17.9088 |
4,021.5195 |
17.8460 |
17.4300 |
18.9830 |
18.6250 |
| 2023-01-28 |
17.7448 |
28,634.7132 |
17.8140 |
16.5390 |
18.8890 |
18.0420 |
| 2023-01-27 |
17.7580 |
9,038.5222 |
18.1670 |
17.0660 |
18.8190 |
17.7120 |
| 2023-01-26 |
18.1006 |
35,514.6851 |
18.2910 |
15.6110 |
20.1000 |
18.2420 |
| 2023-01-25 |
15.2037 |
72,658.5678 |
12.3510 |
12.2230 |
18.9190 |
18.2830 |
| 2023-01-24 |
12.8006 |
3,872.7943 |
12.7110 |
12.1650 |
13.5700 |
12.2630 |
| 2023-01-23 |
13.1307 |
17,717.6333 |
13.3080 |
12.6090 |
14.4640 |
13.0810 |
| 2023-01-22 |
13.7126 |
28,190.2509 |
11.7870 |
11.7010 |
14.6000 |
13.3730 |
| 2023-01-21 |
12.2830 |
74,191.3513 |
11.0230 |
10.6530 |
13.3340 |
12.7600 |
| 2023-01-20 |
9.0849 |
20,676.6949 |
7.8833 |
7.7517 |
11.3800 |
10.9930 |
| 2023-01-19 |
7.8505 |
11,688.7074 |
7.6015 |
7.5415 |
8.1087 |
7.9391 |
| 2023-01-18 |
7.7342 |
39,376.4124 |
7.6177 |
6.9636 |
8.5156 |
8.2926 |
| 2023-01-17 |
7.9901 |
7,910.3341 |
8.1124 |
7.5928 |
8.2630 |
7.6049 |
| 2023-01-16 |
8.2024 |
41,725.5960 |
7.9273 |
7.5419 |
8.6742 |
8.1895 |
| 2023-01-15 |
8.1295 |
25,899.7263 |
7.7100 |
7.0451 |
8.8317 |
7.9239 |
| 2023-01-14 |
7.5698 |
33,851.7701 |
6.7903 |
6.7599 |
8.3423 |
7.7761 |
| 2023-01-13 |
6.7279 |
32,132.3878 |
6.5092 |
6.1822 |
7.1372 |
6.8180 |
| 2023-01-12 |
5.5284 |
22,608.3257 |
5.3029 |
5.0193 |
6.5009 |
6.3821 |
| 2023-01-11 |
5.2241 |
24,959.3476 |
5.5075 |
5.0062 |
5.5276 |
5.1125 |
| 2023-01-10 |
5.5031 |
39,919.8806 |
5.3088 |
4.9499 |
5.9085 |
5.5041 |
| 2023-01-09 |
4.6826 |
37,733.5131 |
3.9178 |
3.8902 |
5.6951 |
5.1928 |
| 2023-01-08 |
3.8237 |
1,939.2183 |
3.8333 |
3.7301 |
3.9147 |
3.8809 |
| 2023-01-07 |
3.8479 |
174.2250 |
3.8697 |
3.7864 |
3.8970 |
3.8312 |
| 2023-01-06 |
3.7555 |
11,064.8337 |
3.7102 |
3.5828 |
3.9060 |
3.8808 |
| 2023-01-05 |
3.6897 |
5,757.1470 |
3.8056 |
3.6586 |
3.8465 |
3.7185 |
| 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 |