Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-07 |
5.8508 |
24,844.5969 |
5.9767 |
5.6479 |
5.9945 |
5.7793 |
| 2024-07-06 |
5.7050 |
24,295.5725 |
5.5451 |
5.4749 |
6.0628 |
6.0201 |
| 2024-07-05 |
5.5127 |
55,111.2764 |
5.9655 |
5.1400 |
5.9765 |
5.6111 |
| 2024-07-04 |
6.2639 |
26,157.3837 |
6.5900 |
6.0333 |
10.7700 |
6.2303 |
| 2024-07-03 |
6.7901 |
23,941.4752 |
6.9609 |
6.6500 |
6.9988 |
6.6776 |
| 2024-07-02 |
6.9634 |
14,014.6615 |
7.0567 |
6.8516 |
7.0904 |
6.8676 |
| 2024-07-01 |
7.1279 |
13,667.3175 |
7.0755 |
7.0077 |
7.2418 |
7.2160 |
| 2024-06-30 |
6.8979 |
6,920.0843 |
6.9057 |
6.7927 |
6.9709 |
6.9245 |
| 2024-06-29 |
6.9775 |
8,199.0229 |
6.8565 |
6.8425 |
7.0473 |
6.9591 |
| 2024-06-28 |
6.9931 |
15,525.4591 |
7.0306 |
6.8417 |
7.1310 |
6.8601 |
| 2024-06-27 |
6.8622 |
40,797.5811 |
6.8390 |
6.7209 |
7.2507 |
7.0644 |
| 2024-06-26 |
6.8331 |
18,007.4564 |
6.9441 |
6.7117 |
7.0142 |
6.8658 |
| 2024-06-25 |
6.9745 |
13,016.5925 |
6.9481 |
6.8453 |
7.1024 |
7.0195 |
| 2024-06-24 |
6.5840 |
20,553.7922 |
6.7461 |
6.3073 |
6.8752 |
6.7251 |