Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
0.6414 |
280,294.9330 |
0.6142 |
0.6109 |
0.6764 |
0.6519 |
| 2025-05-17 |
0.6027 |
54,477.5437 |
0.6110 |
0.5897 |
0.6136 |
0.6136 |
| 2025-05-16 |
0.6288 |
196,119.1949 |
0.6219 |
0.6166 |
0.6428 |
0.6201 |
| 2025-05-15 |
0.6456 |
64,526.0599 |
0.6656 |
0.6297 |
0.6726 |
0.6359 |
| 2025-05-14 |
0.6878 |
236,867.6092 |
0.7048 |
0.6623 |
0.7239 |
0.6670 |
| 2025-05-13 |
0.6704 |
137,086.6564 |
0.6737 |
0.6349 |
0.7085 |
0.7085 |
| 2025-05-12 |
0.6749 |
267,697.6866 |
0.6615 |
0.6461 |
0.7105 |
0.6722 |
| 2025-05-11 |
0.6664 |
546,644.0257 |
0.6837 |
0.6441 |
0.6878 |
0.6659 |
| 2025-05-10 |
0.6494 |
385,094.3097 |
0.6423 |
0.6386 |
0.6647 |
0.6435 |
| 2025-05-09 |
0.6095 |
841,728.5064 |
0.5668 |
0.5668 |
0.6452 |
0.6420 |
| 2025-05-08 |
0.5151 |
185,839.9910 |
0.4872 |
0.4872 |
0.5457 |
0.5424 |
| 2025-05-07 |
0.4840 |
131,887.9786 |
0.4792 |
0.4779 |
0.4955 |
0.4789 |
| 2025-05-06 |
0.4807 |
451,195.8531 |
0.4854 |
0.4619 |
0.4959 |
0.4772 |
| 2025-05-05 |
0.4909 |
210,231.6497 |
0.4881 |
0.4815 |
0.5011 |
0.4858 |
| 2025-05-04 |
0.4927 |
162,452.5075 |
0.5009 |
0.4829 |
0.5038 |
0.4842 |
| 2025-05-03 |
0.5146 |
211,222.5615 |
0.5455 |
0.4957 |
0.5455 |
0.5071 |
| 2025-05-02 |
0.5411 |
189,349.4375 |
0.5376 |
0.5317 |
0.5528 |
0.5409 |
| 2025-05-01 |
0.5384 |
166,727.0537 |
0.5317 |
0.5293 |
0.5455 |
0.5388 |
| 2025-04-30 |
0.5292 |
176,089.3463 |
0.5246 |
0.5184 |
0.5433 |
0.5353 |
| 2025-04-29 |
0.5444 |
60,665.6386 |
0.5427 |
0.5368 |
0.5619 |
0.5437 |
| 2025-04-28 |
0.5270 |
77,882.9292 |
0.5161 |
0.5067 |
0.5500 |
0.5367 |
| 2025-04-27 |
0.5342 |
39,441.1570 |
0.5538 |
0.5146 |
0.5538 |
0.5228 |
| 2025-04-26 |
0.5508 |
34,905.2611 |
0.5301 |
0.5301 |
0.5641 |
0.5587 |
| 2025-04-25 |
0.5286 |
81,289.2605 |
0.5200 |
0.5163 |
0.5427 |
0.5256 |
| 2025-04-24 |
0.5118 |
36,320.5038 |
0.5139 |
0.5010 |
0.5236 |
0.5136 |
| 2025-04-23 |
0.5066 |
95,327.6214 |
0.4928 |
0.4914 |
0.5179 |
0.5114 |
| 2025-04-22 |
0.4699 |
134,348.9507 |
0.4626 |
0.4544 |
0.4938 |
0.4932 |
| 2025-04-21 |
0.4746 |
127,600.9620 |
0.4682 |
0.4604 |
0.4850 |
0.4628 |
| 2025-04-20 |
0.4671 |
140,972.9494 |
0.4590 |
0.4542 |
0.4889 |
0.4707 |
| 2025-04-19 |
0.4470 |
779,871.1671 |
0.4349 |
0.4309 |
0.4694 |
0.4615 |
| 2025-04-18 |
0.4247 |
58,659.4783 |
0.4132 |
0.4095 |
0.4354 |
0.4333 |
| 2025-04-17 |
0.4163 |
112,411.0268 |
0.4097 |
0.4050 |
0.4234 |
0.4128 |
| 2025-04-16 |
0.4114 |
159,916.6413 |
0.4090 |
0.3996 |
0.4200 |
0.4174 |
| 2025-04-15 |
0.4184 |
103,507.8975 |
0.4184 |
0.4065 |
0.4276 |
0.4094 |
| 2025-04-14 |
0.4264 |
78,241.7494 |
0.4226 |
0.4129 |
0.4389 |
0.4214 |
| 2025-04-13 |
0.4361 |
58,332.9625 |
0.4418 |
0.4228 |
0.4431 |
0.4274 |
| 2025-04-12 |
0.4335 |
47,144.7946 |
0.4239 |
0.4193 |
0.4483 |
0.4429 |
| 2025-04-11 |
0.4163 |
156,319.3297 |
0.4077 |
0.4064 |
0.4219 |
0.4209 |
| 2025-04-10 |
0.4083 |
179,004.3757 |
0.4216 |
0.3960 |
0.4216 |
0.4037 |
| 2025-04-09 |
0.3975 |
280,605.4982 |
0.3816 |
0.3645 |
0.4238 |
0.4216 |
| 2025-04-08 |
0.3960 |
232,506.0015 |
0.3991 |
0.3773 |
0.4119 |
0.3796 |
| 2025-04-07 |
0.3909 |
596,646.1123 |
0.3862 |
0.3492 |
0.4173 |
0.3968 |
| 2025-04-06 |
0.4122 |
153,699.3838 |
0.4420 |
0.3853 |
0.4420 |
0.3943 |
| 2025-04-05 |
0.4437 |
45,006.1325 |
0.4443 |
0.4349 |
0.4483 |
0.4370 |
| 2025-04-04 |
0.4387 |
190,660.9723 |
0.4402 |
0.4278 |
0.4500 |
0.4443 |
| 2025-04-03 |
0.4343 |
194,613.8062 |
0.4320 |
0.4195 |
0.4542 |
0.4391 |
| 2025-04-02 |
0.4625 |
211,754.6675 |
0.4772 |
0.4501 |
0.4772 |
0.4615 |
| 2025-04-01 |
0.4774 |
1,707,084.5838 |
0.4690 |
0.4689 |
0.4961 |
0.4823 |
| 2025-03-31 |
0.4685 |
287,349.1039 |
0.4742 |
0.4604 |
0.4774 |
0.4695 |
| 2025-03-30 |
0.4742 |
1,286,720.3341 |
0.4675 |
0.4651 |
0.4830 |
0.4704 |