Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
3.1248 |
4,114.5144 |
3.1413 |
3.1160 |
3.1415 |
3.1271 |
| 2023-06-02 |
3.1426 |
71,672.9539 |
3.0572 |
3.0161 |
3.1794 |
3.1480 |
| 2023-06-01 |
3.1187 |
66,121.2071 |
3.1448 |
3.0643 |
3.1684 |
3.0799 |
| 2023-05-31 |
3.1355 |
17,876.8686 |
3.1895 |
3.0964 |
3.2038 |
3.1295 |
| 2023-05-30 |
3.2033 |
8,618.8315 |
3.1924 |
3.1731 |
3.2331 |
3.1956 |
| 2023-05-29 |
3.2549 |
24,636.2609 |
3.3077 |
3.1910 |
3.3283 |
3.2018 |
| 2023-05-28 |
3.2595 |
16,266.3089 |
3.2235 |
3.2233 |
3.3370 |
3.3052 |
| 2023-05-27 |
3.2044 |
10,727.4693 |
3.2267 |
3.1753 |
3.2417 |
3.2412 |
| 2023-05-26 |
3.2247 |
11,584.0055 |
3.2301 |
3.1943 |
3.2546 |
3.2416 |
| 2023-05-25 |
3.2493 |
62,081.6010 |
3.3342 |
3.1949 |
3.3373 |
3.2479 |
| 2023-05-24 |
3.3927 |
27,480.0513 |
3.4952 |
3.3055 |
3.5185 |
3.3346 |
| 2023-05-23 |
3.4868 |
13,690.8964 |
3.4287 |
3.4218 |
3.5172 |
3.4958 |
| 2023-05-22 |
3.4326 |
43,614.1572 |
3.4824 |
3.4168 |
3.4927 |
3.4296 |
| 2023-05-21 |
3.4840 |
150,088.9790 |
3.4400 |
3.4295 |
3.5167 |
3.4811 |
| 2023-05-20 |
3.4321 |
10,766.9438 |
3.4229 |
3.4005 |
3.4510 |
3.4307 |
| 2023-05-19 |
3.4340 |
64,799.8302 |
3.3911 |
3.3799 |
3.4619 |
3.4403 |
| 2023-05-18 |
3.3709 |
11,813.9515 |
3.4190 |
3.3240 |
3.4368 |
3.3535 |
| 2023-05-17 |
3.4184 |
44,907.8199 |
3.4216 |
3.3412 |
3.4709 |
3.4253 |
| 2023-05-16 |
3.4144 |
92,611.3539 |
3.3694 |
3.3265 |
3.4714 |
3.4275 |
| 2023-05-15 |
3.3343 |
7,008.6863 |
3.3067 |
3.2773 |
3.4175 |
3.3883 |
| 2023-05-14 |
3.3086 |
11,850.3014 |
3.2386 |
3.2280 |
3.3858 |
3.3003 |
| 2023-05-13 |
3.2661 |
8,425.8486 |
3.3087 |
3.2223 |
3.3483 |
3.2575 |
| 2023-05-12 |
3.1930 |
18,020.5444 |
3.2163 |
3.1245 |
3.3023 |
3.3023 |
| 2023-05-11 |
3.2229 |
32,160.2351 |
3.3412 |
3.1050 |
3.3412 |
3.2248 |
| 2023-05-10 |
3.2612 |
147,084.1397 |
3.3379 |
3.1000 |
3.3889 |
3.3541 |
| 2023-05-09 |
3.3341 |
19,910.6454 |
3.3695 |
3.2975 |
3.3837 |
3.3317 |
| 2023-05-08 |
3.4098 |
151,840.9797 |
3.5550 |
3.2225 |
3.5746 |
3.3666 |
| 2023-05-07 |
3.6044 |
53,829.4024 |
3.5699 |
3.5242 |
3.6330 |
3.6038 |
| 2023-05-06 |
3.6505 |
55,036.7696 |
3.7934 |
3.5249 |
3.8165 |
3.5735 |
| 2023-05-05 |
3.7840 |
70,399.6452 |
3.7824 |
3.7000 |
3.8304 |
3.7865 |
| 2023-05-04 |
3.8500 |
21,551.9332 |
3.8663 |
3.7649 |
3.8950 |
3.7837 |
| 2023-05-03 |
3.8002 |
9,528.6435 |
3.8277 |
3.7473 |
3.8676 |
3.8676 |
| 2023-05-02 |
3.8465 |
27,715.4031 |
3.8514 |
3.8110 |
3.8743 |
3.8361 |
| 2023-05-01 |
3.8472 |
16,314.7267 |
3.8818 |
3.7916 |
3.9159 |
3.8524 |
| 2023-04-30 |
4.0170 |
22,683.8283 |
4.0732 |
3.8958 |
4.0844 |
3.9110 |
| 2023-04-29 |
4.0688 |
16,299.1578 |
4.0309 |
4.0221 |
4.1003 |
4.0808 |
| 2023-04-28 |
4.0332 |
11,036.2406 |
4.0819 |
3.9647 |
4.0906 |
4.0392 |
| 2023-04-27 |
4.0484 |
31,089.0807 |
3.9130 |
3.9023 |
4.1633 |
4.0972 |
| 2023-04-26 |
4.0122 |
34,765.1953 |
3.9949 |
3.7691 |
4.1356 |
3.9297 |
| 2023-04-25 |
3.9076 |
18,284.3491 |
3.9549 |
3.8354 |
3.9916 |
3.9916 |
| 2023-04-24 |
3.9678 |
21,412.9327 |
3.9642 |
3.8947 |
4.0192 |
3.9581 |
| 2023-04-23 |
3.9361 |
87,311.9497 |
3.9601 |
3.9000 |
4.0176 |
4.0101 |
| 2023-04-22 |
3.9154 |
56,302.9796 |
3.8913 |
3.8604 |
3.9777 |
3.9749 |
| 2023-04-21 |
4.0104 |
18,053.3826 |
4.0827 |
3.8572 |
4.0942 |
3.8757 |
| 2023-04-20 |
4.1248 |
19,193.2444 |
4.1430 |
4.0199 |
4.2116 |
4.0695 |
| 2023-04-19 |
4.2654 |
25,072.6208 |
4.4925 |
4.0839 |
4.5000 |
4.1319 |
| 2023-04-18 |
4.4925 |
19,065.6543 |
4.4871 |
4.4174 |
4.5572 |
4.4921 |
| 2023-04-17 |
4.4951 |
20,453.2544 |
4.5280 |
4.3686 |
4.5810 |
4.4946 |
| 2023-04-16 |
4.4988 |
8,208.7486 |
4.5366 |
4.4540 |
4.5573 |
4.5485 |
| 2023-04-15 |
4.5148 |
14,004.1728 |
4.5605 |
4.4759 |
4.5605 |
4.5221 |