Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-15 |
4.3762 |
30,306.8585 |
4.1951 |
4.1121 |
4.7038 |
4.2998 |
| 2022-11-14 |
4.2600 |
27,301.2406 |
4.2257 |
3.7710 |
4.5716 |
4.1020 |
| 2022-11-13 |
4.3392 |
16,300.1530 |
4.5518 |
4.1071 |
4.6233 |
4.2078 |
| 2022-11-12 |
4.6863 |
12,487.7366 |
5.1809 |
4.4506 |
5.1809 |
4.5291 |
| 2022-11-11 |
4.9486 |
9,731.0166 |
5.1292 |
4.4711 |
5.3426 |
4.8196 |
| 2022-11-10 |
4.4655 |
73,723.8432 |
3.9463 |
3.8487 |
5.5163 |
5.1451 |
| 2022-11-09 |
4.2731 |
148,250.2962 |
5.3796 |
3.4788 |
5.3930 |
3.7969 |
| 2022-11-08 |
5.8665 |
72,630.6253 |
7.0117 |
4.4835 |
7.0203 |
5.3685 |
| 2022-11-07 |
7.1142 |
31,325.0212 |
7.3080 |
6.7982 |
7.4541 |
7.1377 |
| 2022-11-06 |
7.8126 |
31,351.7339 |
7.6258 |
7.5224 |
8.2200 |
7.6782 |
| 2022-11-05 |
7.6892 |
32,953.8638 |
7.6564 |
7.5219 |
7.9891 |
7.7860 |
| 2022-11-04 |
7.3898 |
21,503.3825 |
7.2286 |
7.1577 |
7.7714 |
7.6035 |
| 2022-11-03 |
7.3474 |
17,956.8981 |
7.3842 |
7.1764 |
7.5651 |
7.2310 |
| 2022-11-02 |
7.5180 |
16,709.3809 |
8.1943 |
7.0080 |
8.2065 |
7.3004 |
| 2022-11-01 |
8.1279 |
6,242.2548 |
7.9359 |
7.8133 |
8.3019 |
8.1740 |