Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
8.5527 |
6,560.1127 |
8.3282 |
8.2416 |
8.8806 |
8.8730 |
| 2024-01-25 |
8.3805 |
5,304.7596 |
8.5788 |
8.1975 |
8.6455 |
8.4343 |
| 2024-01-24 |
8.5549 |
10,636.4887 |
8.7462 |
8.4060 |
8.7531 |
8.5582 |
| 2024-01-23 |
7.9603 |
13,191.9745 |
8.0545 |
7.4947 |
8.3981 |
8.3308 |
| 2024-01-22 |
8.1379 |
15,542.2888 |
8.4412 |
7.9079 |
8.5359 |
8.2213 |
| 2024-01-21 |
8.5711 |
4,304.8498 |
8.5681 |
8.4795 |
8.6776 |
8.4979 |
| 2024-01-20 |
8.4473 |
5,781.7928 |
8.5841 |
8.3319 |
8.5959 |
8.4774 |
| 2024-01-19 |
8.3719 |
20,166.1936 |
8.7125 |
8.1066 |
8.7491 |
8.5883 |
| 2024-01-18 |
8.9892 |
22,464.4742 |
9.3426 |
8.6622 |
9.5191 |
8.7667 |
| 2024-01-17 |
9.3123 |
8,569.6559 |
9.4369 |
9.1160 |
9.4856 |
9.3698 |
| 2024-01-16 |
9.4407 |
10,535.7194 |
9.5107 |
9.1501 |
9.6144 |
9.2544 |
| 2024-01-15 |
10.0817 |
13,201.4446 |
9.6780 |
9.5041 |
10.4200 |
9.5191 |
| 2024-01-14 |
9.7531 |
10,594.5081 |
10.0010 |
9.5209 |
10.0810 |
9.8088 |
| 2024-01-13 |
9.5305 |
18,196.2973 |
8.9543 |
7.9600 |
10.3850 |
9.9980 |
| 2024-01-12 |
9.5561 |
31,846.9381 |
9.4454 |
9.0525 |
9.9708 |
9.4088 |
| 2024-01-11 |
9.2910 |
8,908.2608 |
8.8910 |
8.7802 |
9.6406 |
9.2643 |
| 2024-01-10 |
8.2710 |
3,597.6245 |
8.2819 |
7.9981 |
9.1492 |
8.2100 |
| 2024-01-09 |
8.4375 |
7,546.7776 |
8.8094 |
8.0185 |
8.8094 |
8.1239 |
| 2024-01-08 |
8.1077 |
18,751.6620 |
8.4791 |
7.7829 |
8.7882 |
8.7882 |
| 2024-01-07 |
8.9219 |
10,948.1162 |
9.0511 |
8.3854 |
9.2877 |
8.4506 |
| 2024-01-06 |
9.2185 |
2,752.7413 |
9.6589 |
8.8675 |
9.7160 |
9.1287 |
| 2024-01-05 |
10.3458 |
5,307.0645 |
10.3440 |
9.5455 |
10.9860 |
9.6684 |
| 2024-01-04 |
9.7892 |
9,811.5862 |
9.0727 |
8.8077 |
10.9850 |
10.6910 |
| 2024-01-03 |
9.0943 |
13,457.4053 |
10.2670 |
7.6870 |
10.3880 |
9.0086 |
| 2024-01-02 |
10.1381 |
6,772.0180 |
9.8913 |
9.8913 |
10.3640 |
10.0630 |
| 2024-01-01 |
9.5822 |
2,976.5836 |
9.4294 |
9.2474 |
10.0280 |
9.9274 |
| 2023-12-31 |
9.5209 |
4,397.7150 |
9.3959 |
9.2973 |
9.7569 |
9.4286 |
| 2023-12-30 |
9.5630 |
2,890.5793 |
9.6829 |
9.4351 |
9.8127 |
9.5093 |
| 2023-12-29 |
9.7446 |
2,922.4440 |
9.6160 |
9.4644 |
10.0980 |
9.7818 |
| 2023-12-28 |
10.0183 |
5,634.2643 |
10.1810 |
9.5473 |
10.3720 |
9.6414 |
| 2023-12-27 |
10.3143 |
6,666.5924 |
10.7960 |
10.0800 |
10.9760 |
10.1720 |
| 2023-12-26 |
10.1860 |
38,469.5853 |
10.3600 |
9.2102 |
10.5970 |
10.4700 |
| 2023-12-25 |
10.1427 |
6,901.3895 |
9.3265 |
9.1505 |
10.6680 |
10.4020 |
| 2023-12-24 |
9.5070 |
13,204.6398 |
9.2512 |
9.1188 |
9.9000 |
9.4760 |
| 2023-12-23 |
9.3973 |
23,599.2240 |
9.2765 |
9.0247 |
10.1240 |
9.0449 |
| 2023-12-22 |
8.6951 |
5,187.8035 |
8.5128 |
8.3230 |
8.9214 |
8.6327 |
| 2023-12-21 |
8.2886 |
9,089.6899 |
8.1023 |
8.0256 |
8.6899 |
8.5878 |
| 2023-12-20 |
8.1940 |
7,695.0118 |
8.0874 |
7.9367 |
8.3162 |
8.1291 |
| 2023-12-19 |
7.8945 |
17,034.5196 |
7.8950 |
7.7077 |
8.0092 |
7.8774 |
| 2023-12-18 |
7.7060 |
15,224.3793 |
8.0220 |
7.4920 |
8.0878 |
7.8073 |
| 2023-12-17 |
8.2495 |
3,831.7435 |
8.1597 |
7.9950 |
8.3594 |
8.1567 |
| 2023-12-16 |
8.3097 |
15,305.3111 |
8.2273 |
8.1103 |
8.5127 |
8.2365 |
| 2023-12-15 |
8.2637 |
11,037.0382 |
8.4172 |
8.0744 |
8.4172 |
8.2537 |
| 2023-12-14 |
8.3672 |
21,603.0066 |
8.5767 |
7.9200 |
8.7048 |
8.4384 |
| 2023-12-13 |
8.4743 |
16,087.5027 |
9.1127 |
8.1783 |
9.1127 |
8.6516 |
| 2023-12-12 |
8.5007 |
33,329.0745 |
7.7935 |
7.7919 |
9.1838 |
9.1645 |
| 2023-12-11 |
7.8683 |
15,742.3271 |
8.4408 |
7.2956 |
8.4482 |
7.6712 |
| 2023-12-10 |
8.2451 |
13,941.3174 |
8.2478 |
7.9788 |
8.4909 |
8.4152 |
| 2023-12-09 |
8.5901 |
20,378.8563 |
8.4896 |
8.3475 |
8.8020 |
8.4258 |
| 2023-12-08 |
8.3886 |
26,124.6109 |
7.9463 |
7.8321 |
8.6544 |
8.4753 |