Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-11 |
6.1649 |
16,748.2460 |
6.2701 |
5.9235 |
6.2892 |
6.0012 |
| 2024-08-10 |
5.9824 |
24,546.5433 |
5.7448 |
5.6846 |
6.3448 |
6.2932 |
| 2024-08-09 |
5.7543 |
31,131.4117 |
5.7634 |
5.6284 |
5.8883 |
5.6977 |
| 2024-08-08 |
5.2988 |
23,510.4138 |
5.0827 |
4.9848 |
5.5380 |
5.5089 |
| 2024-08-07 |
5.1492 |
24,279.8510 |
5.1339 |
4.9374 |
5.3260 |
5.0604 |
| 2024-08-06 |
5.1927 |
15,906.8810 |
4.9822 |
4.9685 |
5.3082 |
5.2183 |
| 2024-08-05 |
4.7572 |
62,460.3281 |
5.3438 |
4.3385 |
5.3918 |
5.0496 |
| 2024-08-04 |
5.4749 |
25,374.2671 |
5.5771 |
5.1176 |
5.6352 |
5.4119 |
| 2024-08-03 |
5.7120 |
29,703.2604 |
6.0118 |
5.4598 |
7.1438 |
5.6084 |
| 2024-08-02 |
6.1731 |
20,269.7107 |
6.4108 |
5.9060 |
7.4504 |
5.9948 |
| 2024-08-01 |
6.3006 |
23,826.6682 |
6.4171 |
6.0937 |
9.0000 |
6.1636 |
| 2024-07-31 |
6.5986 |
19,796.9589 |
6.5950 |
6.5299 |
6.7017 |
6.5582 |
| 2024-07-30 |
6.7427 |
22,997.8631 |
6.7602 |
6.5760 |
6.8840 |
6.5847 |
| 2024-07-29 |
6.9049 |
15,044.9286 |
6.8463 |
6.7195 |
7.1005 |
6.7824 |
| 2024-07-28 |
6.9757 |
14,862.8395 |
7.1347 |
6.8774 |
7.1397 |
6.9083 |
| 2024-07-27 |
7.1730 |
13,028.7586 |
6.9825 |
6.9746 |
7.3595 |
7.0740 |
| 2024-07-26 |
6.8647 |
11,970.1910 |
6.6191 |
6.6076 |
6.9792 |
6.9642 |
| 2024-07-25 |
6.5638 |
19,387.4527 |
6.8079 |
6.4156 |
6.8358 |
6.5617 |
| 2024-07-24 |
7.0430 |
11,887.1946 |
7.1389 |
6.7828 |
7.1958 |
6.8661 |
| 2024-07-23 |
7.1443 |
14,974.1361 |
7.2187 |
6.9263 |
7.3580 |
7.0180 |
| 2024-07-22 |
7.4294 |
16,767.5418 |
7.4839 |
7.1504 |
7.6583 |
7.2100 |
| 2024-07-21 |
7.3504 |
7,283.8685 |
7.3718 |
7.0680 |
7.4678 |
7.1886 |
| 2024-07-20 |
7.4030 |
12,160.2482 |
7.4564 |
7.2507 |
7.4863 |
7.4211 |
| 2024-07-19 |
7.1602 |
13,172.0482 |
7.0012 |
6.8515 |
7.4942 |
7.4764 |
| 2024-07-18 |
7.0096 |
10,149.7585 |
7.0636 |
6.8346 |
7.1501 |
6.9733 |
| 2024-07-17 |
7.2464 |
10,164.0960 |
7.0701 |
7.0480 |
7.3800 |
7.2089 |
| 2024-07-16 |
6.9257 |
8,155.1015 |
6.9883 |
6.6169 |
7.1774 |
7.0892 |
| 2024-07-15 |
6.7286 |
13,786.2094 |
6.6358 |
6.6146 |
6.9908 |
6.9752 |
| 2024-07-14 |
6.5547 |
17,825.7850 |
6.3480 |
6.3338 |
6.7054 |
6.6675 |
| 2024-07-13 |
6.2421 |
5,562.4760 |
6.1079 |
6.1071 |
6.3312 |
6.2622 |
| 2024-07-12 |
6.0177 |
7,794.2867 |
6.0376 |
5.9070 |
6.1418 |
6.0431 |
| 2024-07-11 |
6.1995 |
8,006.4998 |
6.1457 |
6.0738 |
6.4231 |
6.1772 |
| 2024-07-10 |
6.0896 |
12,844.2139 |
6.0214 |
5.9375 |
6.2548 |
6.0941 |
| 2024-07-09 |
5.8775 |
23,192.5318 |
5.8371 |
5.7488 |
6.0393 |
5.9847 |
| 2024-07-08 |
5.6903 |
52,027.5825 |
5.5802 |
5.3264 |
6.0810 |
5.8306 |