Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
7.9169 |
4,208.2171 |
8.0546 |
7.7021 |
8.0832 |
7.7178 |
| 2024-09-29 |
8.0023 |
3,636.9664 |
8.0587 |
7.7777 |
8.2707 |
8.1691 |
| 2024-09-28 |
8.1833 |
2,826.0377 |
8.5278 |
7.9547 |
8.5533 |
7.9547 |
| 2024-09-27 |
8.2740 |
3,453.5004 |
8.0808 |
8.0489 |
8.4418 |
8.3806 |
| 2024-09-26 |
8.2324 |
8,809.7985 |
8.0089 |
7.8907 |
8.5541 |
8.0886 |
| 2024-09-25 |
8.1754 |
7,187.7132 |
8.1430 |
7.9450 |
8.4425 |
8.0610 |
| 2024-09-24 |
7.9259 |
8,884.3991 |
7.8782 |
7.7175 |
8.2205 |
8.1723 |
| 2024-09-23 |
7.8356 |
6,799.2386 |
7.8181 |
7.6832 |
8.1126 |
7.8746 |
| 2024-09-22 |
7.9240 |
8,960.7041 |
8.2427 |
7.8203 |
8.2583 |
7.9934 |
| 2024-09-21 |
7.8669 |
20,776.1661 |
7.3244 |
7.2038 |
8.3573 |
8.2866 |
| 2024-09-20 |
7.1058 |
17,082.1958 |
6.8142 |
6.7240 |
7.3492 |
7.1642 |
| 2024-09-19 |
6.4598 |
29,304.1942 |
6.2862 |
6.2861 |
6.9443 |
6.8965 |
| 2024-09-18 |
5.8773 |
13,079.1952 |
5.9259 |
5.7222 |
6.1430 |
6.1046 |
| 2024-09-17 |
5.8790 |
3,830.3640 |
5.7473 |
5.6895 |
5.9971 |
5.9340 |
| 2024-09-16 |
5.7743 |
6,031.2019 |
5.8759 |
5.6806 |
5.8759 |
5.7492 |
| 2024-09-15 |
6.0788 |
3,490.0790 |
6.0559 |
5.9728 |
6.1683 |
5.9728 |
| 2024-09-14 |
6.1635 |
3,681.3213 |
6.3129 |
5.9992 |
6.3508 |
6.0409 |
| 2024-09-13 |
6.2568 |
3,940.6844 |
6.1756 |
6.1014 |
6.3431 |
6.3103 |
| 2024-09-12 |
6.1533 |
3,118.1409 |
6.0832 |
6.0413 |
6.2035 |
6.1287 |
| 2024-09-11 |
6.1029 |
4,469.9287 |
6.2817 |
5.9716 |
6.2959 |
6.0989 |
| 2024-09-10 |
6.2029 |
4,241.1141 |
6.2977 |
6.1395 |
6.3107 |
6.2580 |
| 2024-09-09 |
6.1637 |
3,918.7146 |
6.0314 |
6.0305 |
6.4037 |
6.3688 |
| 2024-09-08 |
5.9525 |
8,503.6079 |
5.8316 |
5.8088 |
6.0315 |
6.0163 |
| 2024-09-07 |
5.8241 |
4,134.2246 |
5.7102 |
5.6989 |
5.9491 |
5.8885 |
| 2024-09-06 |
5.7822 |
6,816.2087 |
5.7722 |
5.6727 |
5.9180 |
5.6910 |
| 2024-09-05 |
5.8692 |
14,405.1107 |
6.1277 |
5.6783 |
6.1420 |
5.7176 |
| 2024-09-04 |
6.1085 |
8,791.4967 |
6.1349 |
5.8269 |
6.3224 |
6.1185 |
| 2024-09-03 |
6.2377 |
10,399.2012 |
6.3563 |
6.0511 |
6.4732 |
6.1731 |
| 2024-09-02 |
6.2373 |
11,856.0705 |
6.1634 |
6.1133 |
6.3882 |
6.2954 |
| 2024-09-01 |
6.2824 |
16,324.4836 |
6.4856 |
6.1311 |
6.5083 |
6.3935 |
| 2024-08-31 |
6.6428 |
11,434.0905 |
6.7160 |
6.3774 |
6.8097 |
6.4577 |
| 2024-08-30 |
6.7253 |
24,012.4319 |
6.7966 |
6.3741 |
7.0252 |
6.6318 |
| 2024-08-29 |
6.8573 |
16,811.4066 |
6.7343 |
6.5829 |
7.2759 |
6.7411 |
| 2024-08-28 |
6.8167 |
28,247.3996 |
6.8411 |
6.4990 |
7.2993 |
6.6443 |
| 2024-08-27 |
7.2424 |
13,098.8594 |
7.0168 |
6.9978 |
7.5741 |
7.2494 |
| 2024-08-26 |
7.2036 |
6,339.8981 |
7.3414 |
6.9721 |
7.3887 |
7.0115 |
| 2024-08-25 |
7.1749 |
11,461.4334 |
7.1576 |
6.8259 |
7.4758 |
7.3984 |
| 2024-08-24 |
7.1945 |
5,578.4777 |
7.0923 |
7.0381 |
7.3984 |
7.1146 |
| 2024-08-23 |
6.8918 |
12,658.0720 |
6.5024 |
6.4887 |
7.1954 |
7.1523 |
| 2024-08-22 |
6.3706 |
6,480.2029 |
6.3560 |
6.2376 |
6.4572 |
6.3704 |
| 2024-08-21 |
6.1705 |
16,606.6183 |
6.0560 |
6.0042 |
6.3487 |
6.2969 |
| 2024-08-20 |
6.1044 |
19,625.4616 |
6.0449 |
5.9579 |
6.4536 |
6.0767 |
| 2024-08-19 |
5.9062 |
38,555.2925 |
5.7789 |
5.7268 |
6.0493 |
6.0043 |
| 2024-08-18 |
5.8573 |
11,230.2804 |
5.8236 |
5.7966 |
5.9915 |
5.9113 |
| 2024-08-17 |
5.8562 |
11,139.0599 |
5.9145 |
5.7880 |
5.9719 |
5.8501 |
| 2024-08-16 |
6.0677 |
24,514.5616 |
6.2278 |
5.7847 |
6.5077 |
5.9408 |
| 2024-08-15 |
6.4064 |
26,473.9946 |
6.6891 |
6.1003 |
6.7540 |
6.2188 |
| 2024-08-14 |
6.7172 |
19,486.8999 |
6.7916 |
6.5845 |
6.9633 |
6.6971 |
| 2024-08-13 |
6.4881 |
14,010.1284 |
6.4416 |
6.1526 |
6.9397 |
6.8916 |
| 2024-08-12 |
6.4045 |
25,121.9889 |
5.7296 |
5.7199 |
6.8359 |
6.4032 |