Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPTF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
7.7045 |
17,749.5531 |
7.3877 |
7.3357 |
8.2188 |
8.0091 |
| 2023-12-06 |
7.6180 |
17,648.2137 |
7.7008 |
7.3990 |
7.8904 |
7.6068 |
| 2023-12-05 |
7.5438 |
15,792.8194 |
7.7661 |
7.3148 |
7.8549 |
7.6748 |
| 2023-12-04 |
7.3767 |
17,304.4066 |
7.3010 |
6.8748 |
7.6513 |
7.4105 |
| 2023-12-03 |
7.3437 |
8,398.2976 |
7.3428 |
7.2161 |
7.5195 |
7.2575 |
| 2023-12-02 |
7.2086 |
6,813.6385 |
7.0541 |
7.0317 |
7.3579 |
7.3224 |
| 2023-12-01 |
7.0222 |
10,242.1368 |
6.9773 |
6.9138 |
7.1078 |
7.0446 |
| 2023-11-30 |
7.0407 |
21,910.5565 |
7.0147 |
6.9259 |
7.1165 |
6.9469 |
| 2023-11-29 |
6.9892 |
18,286.4501 |
7.0186 |
6.8485 |
7.1415 |
7.0258 |
| 2023-11-28 |
6.9340 |
8,656.2912 |
6.9557 |
6.7247 |
7.0715 |
7.0261 |
| 2023-11-27 |
7.0454 |
10,495.5439 |
7.2758 |
6.8250 |
7.3810 |
6.9162 |
| 2023-11-26 |
7.2404 |
32,109.4006 |
7.4129 |
7.0434 |
7.5052 |
7.2013 |
| 2023-11-25 |
7.4182 |
12,414.2788 |
7.4393 |
7.2905 |
7.6164 |
7.3429 |
| 2023-11-24 |
7.3271 |
12,791.1449 |
7.2310 |
7.2034 |
7.4428 |
7.3588 |
| 2023-11-23 |
7.2558 |
3,411.9521 |
7.3253 |
7.1349 |
7.4167 |
7.2367 |
| 2023-11-22 |
7.0805 |
9,733.9230 |
6.7786 |
6.7615 |
7.4328 |
7.3947 |
| 2023-11-21 |
7.1277 |
18,631.3582 |
7.1998 |
6.7383 |
7.4955 |
6.8913 |
| 2023-11-20 |
7.3377 |
11,707.1495 |
7.2062 |
7.1412 |
7.5292 |
7.3274 |
| 2023-11-19 |
7.0125 |
7,221.8923 |
7.0709 |
6.8567 |
7.1957 |
7.1081 |
| 2023-11-18 |
7.0044 |
8,754.4746 |
7.2552 |
6.7035 |
7.2552 |
7.0258 |
| 2023-11-17 |
7.3099 |
9,086.9053 |
7.2826 |
6.9319 |
7.6673 |
7.1835 |
| 2023-11-16 |
7.7097 |
15,153.4923 |
7.6860 |
7.1793 |
8.2635 |
7.3376 |
| 2023-11-15 |
7.3962 |
6,712.5302 |
7.1229 |
7.0764 |
7.7175 |
7.6962 |
| 2023-11-14 |
7.1834 |
11,114.2225 |
7.3070 |
6.7379 |
7.3671 |
7.0564 |
| 2023-11-13 |
7.6347 |
15,854.6202 |
7.8111 |
7.2639 |
8.0200 |
7.3743 |
| 2023-11-12 |
7.8488 |
21,967.8387 |
7.6676 |
7.2262 |
8.4756 |
7.8532 |
| 2023-11-11 |
7.5429 |
16,306.7478 |
7.4932 |
7.1996 |
7.9469 |
7.6877 |
| 2023-11-10 |
7.3710 |
16,760.1740 |
7.2887 |
7.0697 |
7.5900 |
7.3783 |
| 2023-11-09 |
7.2160 |
17,455.9751 |
7.4170 |
5.8140 |
7.7426 |
6.8935 |
| 2023-11-08 |
7.2242 |
6,538.0549 |
7.2650 |
7.1028 |
7.4155 |
7.3528 |
| 2023-11-07 |
7.2940 |
13,262.6775 |
7.4074 |
7.0021 |
7.6915 |
7.2795 |
| 2023-11-06 |
7.0995 |
9,898.4439 |
6.8724 |
6.8186 |
7.4557 |
7.2993 |
| 2023-11-05 |
6.9834 |
9,772.8627 |
6.9534 |
6.7376 |
7.1571 |
6.8381 |
| 2023-11-04 |
6.8546 |
5,232.0609 |
6.7035 |
6.6551 |
6.9972 |
6.9510 |
| 2023-11-03 |
6.5340 |
8,604.3485 |
6.6804 |
6.3661 |
6.7139 |
6.6600 |
| 2023-11-02 |
6.9169 |
10,149.6069 |
7.1064 |
6.4963 |
7.2110 |
6.6664 |
| 2023-11-01 |
7.0074 |
24,245.9145 |
7.0458 |
6.6681 |
7.3149 |
7.2559 |
| 2023-10-31 |
7.0631 |
11,655.8399 |
6.8748 |
6.7299 |
7.4514 |
6.8538 |
| 2023-10-30 |
6.8147 |
3,233.7545 |
6.7356 |
6.6738 |
6.9905 |
6.7804 |
| 2023-10-29 |
6.7611 |
7,232.1485 |
6.8414 |
6.6689 |
6.8998 |
6.8359 |
| 2023-10-28 |
6.7427 |
9,120.4115 |
6.5629 |
6.5529 |
6.8600 |
6.8153 |
| 2023-10-27 |
6.4729 |
14,256.6435 |
6.5304 |
6.2982 |
6.7825 |
6.5133 |
| 2023-10-26 |
6.6153 |
20,199.6197 |
6.9212 |
6.2800 |
6.9766 |
6.5387 |
| 2023-10-25 |
6.5396 |
23,148.5305 |
6.2956 |
6.2301 |
6.9100 |
6.9031 |
| 2023-10-24 |
6.2070 |
26,588.0582 |
6.2011 |
5.9301 |
6.6452 |
6.1355 |
| 2023-10-23 |
6.0634 |
28,431.7676 |
6.1103 |
5.7863 |
6.4058 |
6.1688 |
| 2023-10-22 |
5.9567 |
37,642.8615 |
5.5463 |
5.4611 |
6.2688 |
6.1550 |
| 2023-10-21 |
5.5749 |
30,362.8859 |
5.0469 |
5.0358 |
5.8635 |
5.6770 |
| 2023-10-20 |
5.0701 |
9,539.3374 |
4.9036 |
4.8866 |
5.2057 |
5.0601 |
| 2023-10-19 |
4.9092 |
11,658.3650 |
4.9423 |
4.7539 |
5.0504 |
4.9548 |