Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-07 |
0.6084 |
72,505.3685 |
0.6111 |
0.6011 |
0.6141 |
0.6013 |
| 2025-07-06 |
0.5927 |
1,705,609.6392 |
0.5920 |
0.5796 |
0.6106 |
0.6070 |
| 2025-07-05 |
0.6005 |
71,320.6023 |
0.5924 |
0.5884 |
0.6093 |
0.5884 |
| 2025-07-04 |
0.6143 |
13,545.4888 |
0.6305 |
0.6065 |
0.6305 |
0.6065 |
| 2025-07-03 |
0.6362 |
23,183.2978 |
0.6342 |
0.6315 |
0.6406 |
0.6366 |
| 2025-07-02 |
0.5830 |
644,178.5595 |
0.5838 |
0.5689 |
0.6047 |
0.6044 |
| 2025-07-01 |
0.5883 |
78,803.6595 |
0.6107 |
0.5818 |
0.6115 |
0.5828 |
| 2025-06-30 |
0.6217 |
37,863.0600 |
0.6301 |
0.6109 |
0.6306 |
0.6110 |
| 2025-06-29 |
0.6104 |
461,859.1750 |
0.6071 |
0.6004 |
0.6179 |
0.6051 |
| 2025-06-28 |
0.5975 |
70,434.1780 |
0.6029 |
0.5957 |
0.6029 |
0.5959 |
| 2025-06-27 |
0.6019 |
75,393.0121 |
0.6024 |
0.5964 |
0.6086 |
0.6020 |
| 2025-06-26 |
0.6054 |
547,118.4009 |
0.6133 |
0.5846 |
0.6340 |
0.5882 |
| 2025-06-25 |
0.6242 |
28,731.3368 |
0.6276 |
0.6157 |
0.6303 |
0.6172 |
| 2025-06-24 |
0.6144 |
93,798.7132 |
0.6113 |
0.6113 |
0.6269 |
0.6136 |
| 2025-06-23 |
0.5788 |
191,653.3280 |
0.5617 |
0.5584 |
0.6097 |
0.6097 |
| 2025-06-22 |
0.5633 |
107,396.3328 |
0.5818 |
0.5423 |
0.5818 |
0.5423 |
| 2025-06-21 |
0.6078 |
67,076.6874 |
0.6164 |
0.5709 |
0.6252 |
0.5737 |
| 2025-06-20 |
0.6280 |
77,920.0715 |
0.6272 |
0.6166 |
0.6380 |
0.6166 |
| 2025-06-19 |
0.6319 |
45,574.4021 |
0.6285 |
0.6237 |
0.6407 |
0.6290 |
| 2025-06-18 |
0.6312 |
60,399.4089 |
0.6511 |
0.6054 |
0.6586 |
0.6173 |
| 2025-06-17 |
0.6650 |
53,070.3852 |
0.6628 |
0.6559 |
0.6746 |
0.6628 |
| 2025-06-16 |
0.6762 |
153,496.5395 |
0.6644 |
0.6609 |
0.6898 |
0.6804 |
| 2025-06-15 |
0.6743 |
72,077.9470 |
0.6799 |
0.6586 |
0.6834 |
0.6590 |
| 2025-06-14 |
0.6802 |
116,730.4204 |
0.6723 |
0.6680 |
0.6984 |
0.6968 |
| 2025-06-13 |
0.6711 |
141,568.2949 |
0.6897 |
0.6534 |
0.6897 |
0.6673 |
| 2025-06-12 |
0.7076 |
244,500.3405 |
0.7111 |
0.6947 |
0.7280 |
0.7028 |
| 2025-06-11 |
0.7282 |
713,745.1135 |
0.7399 |
0.7166 |
0.7409 |
0.7287 |
| 2025-06-10 |
0.7253 |
208,772.0760 |
0.7269 |
0.7114 |
0.7382 |
0.7177 |
| 2025-06-09 |
0.7067 |
438,235.0337 |
0.7077 |
0.6781 |
0.7257 |
0.7136 |
| 2025-06-08 |
0.7017 |
123,768.0997 |
0.6961 |
0.6929 |
0.7159 |
0.7001 |
| 2025-06-07 |
0.6957 |
144,082.6623 |
0.6818 |
0.6805 |
0.7203 |
0.6941 |
| 2025-06-06 |
0.7154 |
302,505.3852 |
0.6643 |
0.6583 |
0.7482 |
0.6809 |
| 2025-06-05 |
0.7006 |
162,131.0305 |
0.7262 |
0.6784 |
0.7372 |
0.6791 |
| 2025-06-04 |
0.7427 |
869,769.8737 |
0.6822 |
0.6817 |
0.7845 |
0.7140 |
| 2025-06-03 |
0.6955 |
303,145.6873 |
0.7037 |
0.6761 |
0.7139 |
0.6982 |
| 2025-06-02 |
0.6431 |
624,393.8741 |
0.6461 |
0.6255 |
0.6743 |
0.6732 |
| 2025-06-01 |
0.6242 |
595,396.2789 |
0.6151 |
0.5998 |
0.6431 |
0.6317 |
| 2025-05-31 |
0.6035 |
218,522.0503 |
0.6388 |
0.5932 |
0.6393 |
0.6065 |
| 2025-05-30 |
0.6814 |
199,862.9148 |
0.6933 |
0.6612 |
0.6989 |
0.6728 |
| 2025-05-29 |
0.7190 |
172,661.2472 |
0.7150 |
0.6932 |
0.7360 |
0.7015 |
| 2025-05-28 |
0.6993 |
147,045.7504 |
0.7004 |
0.6862 |
0.7116 |
0.6973 |
| 2025-05-27 |
0.6825 |
220,879.9371 |
0.6582 |
0.6406 |
0.7055 |
0.6934 |
| 2025-05-26 |
0.6634 |
76,163.2239 |
0.6488 |
0.6435 |
0.6769 |
0.6580 |
| 2025-05-25 |
0.6319 |
124,006.9322 |
0.6387 |
0.6223 |
0.6485 |
0.6308 |
| 2025-05-24 |
0.6498 |
159,376.0591 |
0.6414 |
0.6383 |
0.6579 |
0.6509 |
| 2025-05-23 |
0.6914 |
265,810.3126 |
0.7069 |
0.6533 |
0.7185 |
0.6563 |
| 2025-05-22 |
0.6959 |
78,359.5637 |
0.6802 |
0.6801 |
0.7094 |
0.7010 |
| 2025-05-21 |
0.6691 |
306,920.1909 |
0.6610 |
0.6495 |
0.6894 |
0.6718 |
| 2025-05-20 |
0.6453 |
78,127.2567 |
0.6495 |
0.6283 |
0.6695 |
0.6294 |
| 2025-05-19 |
0.6521 |
249,506.3281 |
0.6788 |
0.6218 |
0.6824 |
0.6504 |