Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
13.2276 |
6,156.1215 |
14.3120 |
12.0760 |
14.7930 |
12.8130 |
| 2024-03-14 |
13.7011 |
6,291.1700 |
13.1660 |
13.0640 |
14.5670 |
13.6760 |
| 2024-03-13 |
13.2116 |
5,444.1882 |
13.4790 |
12.8460 |
13.8200 |
13.1300 |
| 2024-03-12 |
13.3276 |
8,504.4724 |
13.4710 |
12.5200 |
13.7630 |
13.2570 |
| 2024-03-11 |
13.0937 |
10,097.8803 |
12.7410 |
12.0530 |
13.6500 |
13.4360 |
| 2024-03-10 |
12.9791 |
6,984.0538 |
13.1560 |
12.4860 |
13.4580 |
12.6950 |
| 2024-03-09 |
13.4041 |
3,598.9617 |
13.2580 |
13.0460 |
13.8040 |
13.2010 |
| 2024-03-08 |
13.2259 |
5,010.9845 |
13.2510 |
12.6110 |
13.6520 |
13.0260 |
| 2024-03-07 |
13.5346 |
7,162.7712 |
13.6960 |
11.9380 |
14.0060 |
13.3050 |
| 2024-03-06 |
13.5667 |
5,496.9337 |
13.6850 |
12.8770 |
14.5490 |
13.3030 |
| 2024-03-05 |
12.7501 |
24,694.4762 |
12.0950 |
11.4950 |
13.8210 |
13.0270 |
| 2024-03-04 |
11.9195 |
9,100.8120 |
11.5560 |
11.4150 |
12.6750 |
12.0630 |
| 2024-03-03 |
11.6988 |
10,719.4378 |
12.1570 |
10.5790 |
12.4220 |
11.6650 |
| 2024-03-02 |
11.9326 |
14,276.3493 |
11.8600 |
11.5370 |
12.2820 |
12.0740 |
| 2024-03-01 |
11.7015 |
8,232.3895 |
11.7040 |
11.4190 |
11.9840 |
11.6290 |
| 2024-02-29 |
12.1023 |
10,245.4317 |
12.3700 |
11.3550 |
13.1470 |
11.7080 |
| 2024-02-28 |
11.8222 |
13,307.2760 |
9.9614 |
9.8773 |
13.0050 |
12.1700 |
| 2024-02-27 |
10.0473 |
9,955.6954 |
10.1530 |
9.7161 |
10.4180 |
9.9810 |
| 2024-02-26 |
9.7126 |
3,805.5383 |
9.6565 |
9.3172 |
10.2610 |
10.0810 |
| 2024-02-25 |
9.4568 |
3,518.1332 |
9.4872 |
9.3143 |
9.7396 |
9.6342 |
| 2024-02-24 |
9.1443 |
6,713.6298 |
9.1180 |
9.0253 |
9.5158 |
9.4791 |
| 2024-02-23 |
9.1620 |
3,730.5207 |
9.2350 |
8.8984 |
9.3547 |
9.1926 |
| 2024-02-22 |
9.2041 |
6,214.2348 |
9.2412 |
8.9415 |
9.5120 |
9.3184 |
| 2024-02-21 |
9.2663 |
5,847.8233 |
9.6408 |
8.8761 |
9.8640 |
9.0026 |
| 2024-02-20 |
9.6424 |
10,404.4517 |
10.1280 |
8.9841 |
10.1770 |
9.5051 |
| 2024-02-19 |
9.9772 |
11,306.8449 |
9.7028 |
9.7003 |
10.2650 |
10.0740 |
| 2024-02-18 |
9.6540 |
9,838.1375 |
9.6977 |
9.5204 |
9.8108 |
9.6116 |
| 2024-02-17 |
9.5359 |
7,589.8625 |
9.8139 |
9.2148 |
9.8508 |
9.6684 |
| 2024-02-16 |
10.0609 |
8,447.8564 |
10.1640 |
9.6512 |
10.3600 |
9.8237 |
| 2024-02-15 |
10.0709 |
11,674.4545 |
9.4454 |
9.4183 |
10.7920 |
10.3870 |
| 2024-02-14 |
9.3693 |
5,872.8674 |
9.2155 |
9.0595 |
9.5841 |
9.5382 |
| 2024-02-13 |
9.1266 |
14,120.1056 |
9.1627 |
8.8406 |
9.2988 |
9.1888 |
| 2024-02-12 |
9.0198 |
10,384.9051 |
9.0513 |
8.7565 |
9.2948 |
9.1881 |
| 2024-02-11 |
9.1512 |
10,131.1296 |
9.0813 |
8.9718 |
9.2886 |
9.0768 |
| 2024-02-10 |
9.1148 |
9,713.6098 |
9.0885 |
8.9900 |
9.2585 |
9.1367 |
| 2024-02-09 |
8.9049 |
6,959.2540 |
8.7643 |
8.7354 |
9.1642 |
9.0772 |
| 2024-02-08 |
8.8552 |
2,606.5716 |
8.7947 |
8.7114 |
8.9377 |
8.7600 |
| 2024-02-07 |
8.6493 |
9,468.4827 |
8.5945 |
8.4845 |
8.8185 |
8.8049 |
| 2024-02-06 |
8.6324 |
6,521.5137 |
8.6620 |
8.4738 |
8.7204 |
8.6066 |
| 2024-02-05 |
8.8932 |
10,511.5081 |
8.8301 |
8.5446 |
9.0851 |
8.5807 |
| 2024-02-04 |
8.9716 |
9,539.9479 |
9.1591 |
8.8559 |
9.1849 |
8.9215 |
| 2024-02-03 |
9.5273 |
10,350.7285 |
9.4099 |
9.3128 |
9.7365 |
9.3246 |
| 2024-02-02 |
9.3460 |
12,833.8127 |
9.2243 |
9.1358 |
9.5108 |
9.2720 |
| 2024-02-01 |
8.9637 |
8,755.2486 |
8.8456 |
8.6005 |
9.2284 |
9.1370 |
| 2024-01-31 |
8.9742 |
6,501.5181 |
9.0752 |
8.6937 |
9.1986 |
8.8577 |
| 2024-01-30 |
9.2462 |
6,685.8109 |
9.2076 |
9.0532 |
9.5054 |
9.3107 |
| 2024-01-29 |
9.1543 |
10,499.5708 |
8.8703 |
8.8366 |
9.4652 |
9.2298 |
| 2024-01-28 |
9.0871 |
11,409.3134 |
9.1220 |
8.8173 |
9.2465 |
8.8441 |
| 2024-01-27 |
8.9686 |
5,399.5164 |
8.7159 |
8.6683 |
9.1462 |
9.0393 |
| 2024-01-26 |
8.5527 |
6,560.1127 |
8.3282 |
8.2416 |
8.8806 |
8.8730 |