Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
1.3035 |
25,123.8614 |
1.3192 |
1.2525 |
1.3567 |
1.2610 |
| 2024-04-23 |
1.3290 |
17,112.1420 |
1.3510 |
1.3114 |
1.3592 |
1.3166 |
| 2024-04-22 |
1.3112 |
50,137.3171 |
1.2864 |
1.2757 |
1.3524 |
1.3442 |
| 2024-04-21 |
1.2817 |
75,648.5294 |
1.3116 |
1.2604 |
1.3252 |
1.2922 |
| 2024-04-20 |
1.2681 |
22,216.8199 |
1.2173 |
1.2077 |
1.3176 |
1.3093 |
| 2024-04-19 |
1.2196 |
35,302.4954 |
1.2448 |
1.1532 |
1.2668 |
1.2388 |
| 2024-04-18 |
1.2297 |
63,918.6182 |
1.1840 |
1.1588 |
1.2632 |
1.2478 |
| 2024-04-17 |
1.1649 |
45,438.7707 |
1.1936 |
1.1375 |
1.2157 |
1.1666 |
| 2024-04-16 |
1.1698 |
39,619.6526 |
1.1832 |
1.1300 |
1.1943 |
1.1812 |
| 2024-04-15 |
1.1750 |
112,204.6267 |
1.2247 |
1.1381 |
1.2676 |
1.1481 |
| 2024-04-14 |
1.1520 |
582,376.6009 |
1.1463 |
1.0975 |
1.2246 |
1.2231 |
| 2024-04-13 |
1.1968 |
178,476.1779 |
1.2995 |
0.9948 |
1.3170 |
1.1494 |
| 2024-04-12 |
1.4153 |
205,742.0335 |
1.6244 |
1.0798 |
1.6555 |
1.3035 |
| 2024-04-11 |
1.6422 |
56,216.2026 |
1.6627 |
1.6090 |
1.6877 |
1.6193 |
| 2024-04-10 |
1.6505 |
57,203.1152 |
1.6874 |
1.5868 |
1.6993 |
1.6422 |
| 2024-04-09 |
1.7443 |
63,848.5597 |
1.8021 |
1.6771 |
1.8053 |
1.7019 |
| 2024-04-08 |
1.7467 |
53,336.0586 |
1.7249 |
1.6761 |
1.7842 |
1.7805 |
| 2024-04-07 |
1.7213 |
26,318.6271 |
1.7024 |
1.6954 |
1.7418 |
1.7105 |
| 2024-04-06 |
1.6955 |
17,621.6567 |
1.6593 |
1.6525 |
1.7244 |
1.6997 |
| 2024-04-05 |
1.6517 |
79,947.3833 |
1.6997 |
1.6019 |
1.7058 |
1.6649 |
| 2024-04-04 |
1.7062 |
82,205.8824 |
1.6791 |
1.6460 |
1.7541 |
1.6912 |
| 2024-04-03 |
1.7166 |
74,014.4031 |
1.7207 |
1.6490 |
1.7865 |
1.6867 |
| 2024-04-02 |
1.7628 |
81,907.3075 |
1.8833 |
1.7035 |
1.8833 |
1.7396 |
| 2024-04-01 |
1.9009 |
55,285.5569 |
2.0133 |
1.8338 |
2.0146 |
1.8754 |
| 2024-03-31 |
1.9952 |
30,399.9286 |
1.9750 |
1.9311 |
2.0324 |
1.9975 |
| 2024-03-30 |
2.0025 |
21,828.7880 |
2.0116 |
1.9785 |
2.0202 |
1.9996 |
| 2024-03-29 |
2.0249 |
55,206.8022 |
2.0500 |
1.9755 |
2.0802 |
1.9801 |
| 2024-03-28 |
2.0144 |
43,698.0396 |
1.9961 |
1.9597 |
2.0647 |
2.0173 |
| 2024-03-27 |
2.0238 |
65,998.7502 |
2.0715 |
1.9578 |
2.1129 |
2.0092 |
| 2024-03-26 |
2.0804 |
52,853.7142 |
2.0623 |
2.0216 |
2.1437 |
2.0644 |
| 2024-03-25 |
2.0224 |
52,644.2029 |
1.9873 |
1.9735 |
2.0762 |
2.0662 |
| 2024-03-24 |
1.9233 |
57,750.2776 |
1.8899 |
1.8697 |
1.9870 |
1.9836 |
| 2024-03-23 |
1.9034 |
54,387.6885 |
1.8712 |
1.8536 |
1.9451 |
1.9277 |
| 2024-03-22 |
1.8816 |
89,271.7676 |
1.9055 |
1.8012 |
1.9489 |
1.8535 |
| 2024-03-21 |
1.9165 |
103,002.1185 |
1.9244 |
1.8602 |
1.9549 |
1.9008 |
| 2024-03-20 |
1.8157 |
137,465.5303 |
1.7955 |
1.7009 |
1.9436 |
1.9347 |
| 2024-03-19 |
1.8530 |
165,788.9072 |
1.9947 |
1.7291 |
2.0266 |
1.9140 |
| 2024-03-18 |
2.0591 |
86,216.2824 |
2.1081 |
1.9606 |
2.1569 |
1.9668 |
| 2024-03-17 |
2.0690 |
70,367.4584 |
2.0825 |
1.9406 |
2.1314 |
2.1113 |
| 2024-03-16 |
2.1813 |
80,481.9359 |
2.2014 |
2.0111 |
2.5134 |
2.0432 |
| 2024-03-15 |
2.1319 |
137,500.1375 |
2.3274 |
2.0040 |
2.3532 |
2.1277 |
| 2024-03-14 |
2.3203 |
102,462.8254 |
2.4257 |
2.2349 |
2.4318 |
2.2656 |
| 2024-03-13 |
2.4159 |
168,156.6296 |
2.2912 |
2.2688 |
2.6746 |
2.4175 |
| 2024-03-12 |
2.2468 |
87,410.6562 |
2.3341 |
2.1048 |
2.3593 |
2.2789 |
| 2024-03-11 |
2.2106 |
182,753.9080 |
2.2925 |
2.1366 |
2.3426 |
2.3190 |
| 2024-03-10 |
2.3401 |
140,743.5530 |
2.2724 |
2.1817 |
2.4556 |
2.2937 |
| 2024-03-09 |
2.2883 |
137,156.0856 |
2.1822 |
2.1512 |
2.3709 |
2.2836 |
| 2024-03-08 |
2.1684 |
77,143.0522 |
2.2098 |
2.0302 |
2.2596 |
2.1748 |
| 2024-03-07 |
2.2072 |
110,414.3114 |
2.2111 |
2.1383 |
2.2487 |
2.2246 |
| 2024-03-06 |
2.0962 |
150,285.7001 |
2.0841 |
1.9768 |
2.1809 |
2.1702 |