Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-19 |
11.8616 |
8,032.9481 |
12.0400 |
11.5220 |
12.2910 |
11.7790 |
| 2024-11-18 |
11.9579 |
19,589.2974 |
11.7810 |
11.5600 |
12.2390 |
12.0120 |
| 2024-11-17 |
12.2219 |
15,286.1570 |
12.3110 |
11.5740 |
12.6990 |
12.1280 |
| 2024-11-16 |
12.1217 |
31,520.9177 |
11.8720 |
11.7280 |
12.7130 |
12.3850 |
| 2024-11-15 |
11.5777 |
17,560.2767 |
11.2750 |
11.0510 |
12.1580 |
11.9050 |
| 2024-11-14 |
11.6691 |
19,013.3307 |
11.7240 |
11.0790 |
12.2940 |
11.4310 |
| 2024-11-13 |
12.0286 |
36,914.6200 |
12.3560 |
11.3140 |
12.8150 |
11.5390 |
| 2024-11-12 |
12.5310 |
31,580.3214 |
13.6190 |
11.5970 |
13.6190 |
12.4260 |
| 2024-11-11 |
11.4717 |
51,553.1717 |
10.8880 |
10.5790 |
12.5840 |
12.3660 |
| 2024-11-10 |
10.9712 |
14,131.8555 |
10.4400 |
10.2320 |
11.4980 |
11.1570 |
| 2024-11-09 |
9.7391 |
4,094.9728 |
9.7201 |
9.5554 |
10.0470 |
9.7403 |
| 2024-11-08 |
9.6872 |
3,445.5239 |
9.8326 |
9.4410 |
10.0440 |
9.8040 |
| 2024-11-07 |
9.6828 |
6,904.8167 |
9.5162 |
9.4728 |
9.9541 |
9.7137 |
| 2024-11-06 |
9.1822 |
20,699.8139 |
8.4717 |
8.4530 |
9.4720 |
9.2694 |
| 2024-11-05 |
8.4565 |
13,661.2991 |
8.0568 |
8.0568 |
8.6332 |
8.5201 |
| 2024-11-04 |
8.1689 |
7,291.8389 |
8.1863 |
7.9864 |
8.3417 |
8.0304 |
| 2024-11-03 |
8.2662 |
12,303.0703 |
8.6476 |
7.8673 |
8.6476 |
8.0043 |
| 2024-11-02 |
8.7482 |
3,400.9987 |
8.9277 |
8.5435 |
8.9678 |
8.6406 |
| 2024-11-01 |
9.0033 |
2,940.6279 |
9.0981 |
8.7527 |
9.2789 |
8.9101 |
| 2024-10-31 |
9.4498 |
9,051.7554 |
9.8125 |
9.1006 |
9.8184 |
9.1231 |
| 2024-10-30 |
9.9376 |
9,214.9964 |
10.0410 |
9.6521 |
10.2200 |
9.7476 |
| 2024-10-29 |
9.7539 |
6,168.8996 |
9.2059 |
9.1803 |
10.1040 |
10.0090 |
| 2024-10-28 |
8.9269 |
6,232.7657 |
9.1788 |
8.7523 |
9.2503 |
8.8790 |
| 2024-10-27 |
9.1854 |
20,797.2060 |
9.2970 |
9.0970 |
9.3463 |
9.1084 |
| 2024-10-26 |
9.0737 |
21,457.8001 |
8.8901 |
8.7218 |
9.2950 |
9.2769 |
| 2024-10-25 |
9.6961 |
17,689.6828 |
10.2060 |
9.0387 |
10.2220 |
9.0577 |
| 2024-10-24 |
10.1400 |
10,267.6021 |
9.9254 |
9.8196 |
10.3730 |
10.2560 |
| 2024-10-23 |
10.1371 |
10,072.9322 |
10.3640 |
9.6633 |
10.6370 |
9.9670 |
| 2024-10-22 |
10.6521 |
21,648.9328 |
10.1070 |
10.0230 |
11.1910 |
10.2990 |
| 2024-10-21 |
10.0657 |
4,567.8140 |
9.9845 |
9.8451 |
10.2800 |
10.1170 |
| 2024-10-20 |
9.9788 |
4,759.2413 |
9.7369 |
9.7020 |
10.1800 |
10.0580 |
| 2024-10-19 |
9.7726 |
8,207.6293 |
10.0070 |
9.6538 |
10.0070 |
9.7425 |
| 2024-10-18 |
9.9579 |
5,025.3176 |
9.9185 |
9.7772 |
10.1780 |
10.0390 |
| 2024-10-17 |
10.0491 |
17,743.9034 |
10.0220 |
9.7746 |
10.2880 |
9.9185 |
| 2024-10-16 |
9.9476 |
14,783.8557 |
10.4570 |
9.6926 |
10.4570 |
9.9675 |
| 2024-10-15 |
10.3713 |
5,523.9181 |
10.1780 |
10.0080 |
10.7090 |
10.2470 |
| 2024-10-14 |
10.1017 |
11,882.6094 |
10.1740 |
9.9527 |
10.4310 |
10.1270 |
| 2024-10-13 |
10.0380 |
11,058.5758 |
9.9521 |
9.6790 |
10.3880 |
9.8997 |
| 2024-10-12 |
9.0648 |
10,102.7744 |
8.5396 |
8.4204 |
9.5927 |
9.5567 |
| 2024-10-11 |
8.1521 |
11,768.6155 |
8.1286 |
7.9555 |
8.4986 |
8.4030 |
| 2024-10-10 |
8.3490 |
8,990.5641 |
8.5429 |
8.1174 |
8.5429 |
8.2235 |
| 2024-10-09 |
9.2058 |
5,214.5388 |
9.3503 |
9.0804 |
9.4210 |
9.1881 |
| 2024-10-08 |
9.0020 |
11,647.1192 |
8.7771 |
8.7630 |
9.2537 |
9.1809 |
| 2024-10-07 |
8.8047 |
16,444.6564 |
8.6792 |
8.4567 |
9.3000 |
8.8336 |
| 2024-10-06 |
8.6862 |
6,527.1821 |
8.6551 |
8.4919 |
8.9218 |
8.5728 |
| 2024-10-05 |
8.9400 |
5,443.3225 |
9.1137 |
8.6932 |
9.2188 |
8.6932 |
| 2024-10-04 |
8.7678 |
7,815.6276 |
8.5517 |
8.2090 |
9.3000 |
9.1851 |
| 2024-10-03 |
8.2167 |
27,365.1037 |
7.7370 |
7.6540 |
8.7081 |
8.3581 |
| 2024-10-02 |
7.6309 |
21,818.1836 |
7.5407 |
7.4906 |
7.9570 |
7.7798 |
| 2024-10-01 |
7.8883 |
17,833.2732 |
7.6518 |
7.2630 |
8.3578 |
7.6313 |