Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
6.8468 |
11,183.0261 |
6.8567 |
6.6498 |
6.9907 |
6.7759 |
| 2024-06-22 |
6.8847 |
14,585.6683 |
6.9315 |
6.8085 |
6.9459 |
6.8652 |
| 2024-06-21 |
6.9318 |
18,190.9489 |
6.9110 |
6.7919 |
7.0457 |
6.9100 |
| 2024-06-20 |
6.9725 |
17,622.1762 |
6.9048 |
6.7146 |
7.1687 |
7.0126 |
| 2024-06-19 |
6.9717 |
20,163.6013 |
6.8187 |
6.7393 |
7.1176 |
6.9242 |
| 2024-06-18 |
6.8014 |
26,465.3530 |
7.4380 |
6.3031 |
7.9984 |
6.8063 |
| 2024-06-17 |
7.6433 |
13,353.1050 |
7.9016 |
7.1997 |
7.9341 |
7.4844 |
| 2024-06-16 |
7.8523 |
8,991.6045 |
7.8813 |
7.7307 |
7.9315 |
7.8646 |
| 2024-06-15 |
7.8084 |
5,011.2723 |
7.6873 |
7.6424 |
7.9408 |
7.8630 |
| 2024-06-14 |
7.7170 |
11,862.3495 |
7.8908 |
7.2132 |
8.1084 |
7.6200 |
| 2024-06-13 |
8.0142 |
5,462.9600 |
8.2429 |
7.7926 |
8.2606 |
7.8571 |
| 2024-06-12 |
8.2113 |
6,418.5323 |
7.9668 |
7.8199 |
8.5500 |
8.2675 |
| 2024-06-11 |
8.0719 |
7,651.2134 |
8.2749 |
7.7440 |
8.3514 |
8.0084 |
| 2024-06-10 |
8.4494 |
5,760.4519 |
8.6003 |
8.2193 |
8.6194 |
8.3920 |
| 2024-06-09 |
8.3080 |
8,155.9588 |
8.1257 |
8.0301 |
8.6199 |
8.5595 |
| 2024-06-08 |
8.3686 |
8,539.5584 |
8.5924 |
8.0235 |
8.5924 |
8.0673 |
| 2024-06-07 |
8.8238 |
9,365.6356 |
9.1012 |
7.8165 |
9.3970 |
8.5409 |
| 2024-06-06 |
9.2033 |
5,979.5266 |
9.3125 |
9.0260 |
9.3181 |
9.0296 |
| 2024-06-05 |
9.2426 |
10,935.5129 |
9.1605 |
9.1605 |
9.3531 |
9.3120 |
| 2024-06-04 |
8.9250 |
5,412.3798 |
8.9257 |
8.7670 |
9.2077 |
9.1808 |
| 2024-06-03 |
9.0212 |
4,493.2701 |
8.9211 |
8.8272 |
9.1730 |
8.9355 |
| 2024-06-02 |
8.9506 |
1,776.5793 |
9.0794 |
8.7906 |
9.1456 |
8.9316 |
| 2024-06-01 |
9.1031 |
1,643.3549 |
9.1653 |
9.0312 |
9.1757 |
9.0888 |
| 2024-05-31 |
9.1513 |
3,389.9384 |
9.1843 |
8.9866 |
9.2685 |
9.2103 |
| 2024-05-30 |
9.1764 |
3,781.4141 |
9.0946 |
8.8641 |
9.4749 |
9.3463 |
| 2024-05-29 |
9.2748 |
3,248.5907 |
9.3660 |
9.0499 |
9.5625 |
9.1073 |
| 2024-05-28 |
9.4559 |
1,521.5732 |
9.6537 |
9.2418 |
9.7081 |
9.5667 |
| 2024-05-27 |
9.2541 |
3,331.6421 |
9.0480 |
9.0464 |
9.6135 |
9.5685 |
| 2024-05-26 |
9.0970 |
3,420.0506 |
9.0997 |
8.9307 |
9.2191 |
9.0368 |
| 2024-05-25 |
9.0559 |
3,087.2956 |
8.9536 |
8.9028 |
9.1768 |
9.0481 |
| 2024-05-24 |
8.9277 |
4,155.1659 |
8.9307 |
8.7063 |
9.2079 |
8.9602 |
| 2024-05-23 |
8.9185 |
2,685.7817 |
9.0034 |
8.5374 |
9.1905 |
8.6886 |
| 2024-05-22 |
9.1865 |
6,193.7701 |
9.3230 |
8.9117 |
9.3866 |
9.1202 |
| 2024-05-21 |
9.1629 |
7,223.6579 |
9.1072 |
8.9064 |
9.4572 |
9.2453 |
| 2024-05-20 |
8.2373 |
5,449.1591 |
8.1125 |
8.0157 |
8.5158 |
8.4630 |
| 2024-05-19 |
8.4779 |
3,931.9173 |
8.5821 |
8.1202 |
8.6943 |
8.2010 |
| 2024-05-18 |
8.6189 |
4,664.8274 |
8.5777 |
8.4549 |
8.7116 |
8.6041 |
| 2024-05-17 |
8.5130 |
2,699.8199 |
8.3772 |
8.2681 |
8.7137 |
8.5420 |
| 2024-05-16 |
8.4117 |
3,254.9915 |
8.4847 |
8.0972 |
8.5864 |
8.3368 |
| 2024-05-15 |
8.0448 |
4,599.9658 |
7.7977 |
7.7145 |
8.4940 |
8.4138 |
| 2024-05-14 |
8.0286 |
7,278.9527 |
8.1871 |
7.7682 |
8.2506 |
7.9013 |
| 2024-05-13 |
8.2363 |
6,823.6667 |
8.3527 |
7.9076 |
8.5504 |
8.2724 |
| 2024-05-12 |
8.4288 |
2,348.0387 |
8.3939 |
8.3087 |
8.5234 |
8.3664 |
| 2024-05-11 |
8.4596 |
3,198.1740 |
8.4556 |
8.2985 |
8.5782 |
8.4060 |
| 2024-05-10 |
8.8075 |
4,150.0346 |
8.8157 |
8.4063 |
9.0445 |
8.5723 |
| 2024-05-09 |
8.5832 |
7,890.3439 |
8.5878 |
8.3756 |
8.7491 |
8.6882 |
| 2024-05-08 |
8.6818 |
6,645.6700 |
8.7795 |
8.4930 |
8.8306 |
8.6793 |
| 2024-05-07 |
9.0107 |
8,286.5337 |
8.9901 |
8.8524 |
9.1743 |
8.9426 |
| 2024-05-06 |
9.2601 |
5,297.4028 |
9.2661 |
9.0384 |
9.5586 |
9.1121 |
| 2024-05-05 |
9.1315 |
2,861.3050 |
9.1389 |
8.9378 |
9.2858 |
9.2165 |