Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
0.2199 |
259,360.5097 |
0.2195 |
0.2177 |
0.2229 |
0.2226 |
| 2025-12-14 |
0.2311 |
15,355.5528 |
0.2319 |
0.2288 |
0.2340 |
0.2288 |
| 2025-12-13 |
0.2309 |
917,412.0484 |
0.2307 |
0.2285 |
0.2353 |
0.2304 |
| 2025-12-12 |
0.2328 |
406,997.0395 |
0.2323 |
0.2214 |
0.2395 |
0.2217 |
| 2025-12-11 |
0.2287 |
220,528.3652 |
0.2363 |
0.2234 |
0.2368 |
0.2274 |
| 2025-12-10 |
0.2426 |
3,529,514.9977 |
0.2456 |
0.2349 |
0.2500 |
0.2416 |
| 2025-12-09 |
0.2427 |
1,446,757.4945 |
0.2379 |
0.2295 |
0.2687 |
0.2637 |
| 2025-12-08 |
0.2362 |
1,019,414.0063 |
0.2260 |
0.2258 |
0.2435 |
0.2416 |
| 2025-12-07 |
0.2315 |
779,474.3188 |
0.2365 |
0.2221 |
0.2381 |
0.2353 |
| 2025-12-06 |
0.2368 |
991,185.9060 |
0.2320 |
0.2307 |
0.2449 |
0.2373 |
| 2025-12-05 |
0.2346 |
477,092.9348 |
0.2368 |
0.2288 |
0.2416 |
0.2297 |
| 2025-12-04 |
0.2432 |
1,009,781.2554 |
0.2514 |
0.2338 |
0.2530 |
0.2387 |
| 2025-12-03 |
0.2437 |
885,498.7028 |
0.2453 |
0.2331 |
0.2544 |
0.2505 |
| 2025-12-02 |
0.2481 |
404,483.0196 |
0.2366 |
0.2334 |
0.2599 |
0.2478 |
| 2025-12-01 |
0.2394 |
482,581.0954 |
0.2555 |
0.2322 |
0.2573 |
0.2359 |
| 2025-11-30 |
0.2639 |
81,920.4688 |
0.2675 |
0.2598 |
0.2682 |
0.2636 |
| 2025-11-29 |
0.2686 |
177,362.7825 |
0.2713 |
0.2649 |
0.2753 |
0.2665 |
| 2025-11-28 |
0.2765 |
884,443.7786 |
0.2779 |
0.2663 |
0.2828 |
0.2719 |
| 2025-11-27 |
0.2795 |
1,183,542.9976 |
0.2809 |
0.2717 |
0.2852 |
0.2808 |
| 2025-11-26 |
0.2826 |
286,457.9443 |
0.2880 |
0.2691 |
0.2886 |
0.2813 |
| 2025-11-25 |
0.2778 |
228,378.3909 |
0.2865 |
0.2688 |
0.2867 |
0.2733 |
| 2025-11-24 |
0.2836 |
108,135.2247 |
0.2836 |
0.2791 |
0.2903 |
0.2858 |
| 2025-11-23 |
0.2812 |
276,811.5970 |
0.2788 |
0.2774 |
0.2860 |
0.2829 |
| 2025-11-22 |
0.2810 |
226,038.9594 |
0.2858 |
0.2734 |
0.2863 |
0.2782 |
| 2025-11-21 |
0.2968 |
239,842.3797 |
0.3150 |
0.2681 |
0.3210 |
0.2880 |
| 2025-11-20 |
0.3331 |
79,965.7755 |
0.3321 |
0.3305 |
0.3360 |
0.3314 |
| 2025-11-19 |
0.3247 |
222,358.6471 |
0.3373 |
0.3134 |
0.3393 |
0.3278 |
| 2025-11-18 |
0.3296 |
175,495.1101 |
0.3284 |
0.3194 |
0.3405 |
0.3405 |
| 2025-11-17 |
0.3446 |
392,037.5521 |
0.3446 |
0.3267 |
0.3559 |
0.3326 |
| 2025-11-16 |
0.3441 |
313,127.4029 |
0.3531 |
0.3326 |
0.3573 |
0.3350 |
| 2025-11-15 |
0.3551 |
156,437.6924 |
0.3484 |
0.3484 |
0.3618 |
0.3548 |
| 2025-11-14 |
0.3571 |
329,157.3239 |
0.3598 |
0.3415 |
0.3652 |
0.3547 |
| 2025-11-13 |
0.3762 |
217,863.1391 |
0.3737 |
0.3689 |
0.3829 |
0.3773 |
| 2025-11-12 |
0.3770 |
459,507.4069 |
0.3738 |
0.3729 |
0.3788 |
0.3748 |
| 2025-11-11 |
0.3974 |
345,396.4656 |
0.4087 |
0.3856 |
0.4116 |
0.3878 |
| 2025-11-10 |
0.3951 |
138,274.3244 |
0.3948 |
0.3841 |
0.4025 |
0.3940 |
| 2025-11-09 |
0.3885 |
218,981.7293 |
0.3954 |
0.3784 |
0.3966 |
0.3899 |
| 2025-11-08 |
0.4058 |
730,956.6995 |
0.4140 |
0.3890 |
0.4216 |
0.3919 |
| 2025-11-07 |
0.3706 |
88,378.5327 |
0.3655 |
0.3655 |
0.3811 |
0.3809 |
| 2025-11-06 |
0.3650 |
124,732.3427 |
0.3757 |
0.3585 |
0.3788 |
0.3585 |
| 2025-11-05 |
0.3581 |
883,505.1277 |
0.3536 |
0.3457 |
0.3799 |
0.3799 |
| 2025-11-04 |
0.3631 |
1,973,758.2048 |
0.3660 |
0.3581 |
0.3755 |
0.3672 |
| 2025-11-03 |
0.3872 |
1,418,457.8196 |
0.4109 |
0.3547 |
0.4117 |
0.3682 |
| 2025-11-02 |
0.4116 |
329,103.9116 |
0.4128 |
0.4078 |
0.4171 |
0.4119 |
| 2025-11-01 |
0.4013 |
2,914,575.9933 |
0.3965 |
0.3942 |
0.4134 |
0.4111 |
| 2025-10-31 |
0.3953 |
1,937,843.8469 |
0.3949 |
0.3922 |
0.4045 |
0.4010 |
| 2025-10-30 |
0.3967 |
257,805.8517 |
0.4265 |
0.3845 |
0.4310 |
0.3845 |
| 2025-10-29 |
0.4218 |
237,814.5348 |
0.4204 |
0.4188 |
0.4288 |
0.4274 |
| 2025-10-28 |
0.4409 |
633,772.8925 |
0.4436 |
0.4317 |
0.4529 |
0.4378 |
| 2025-10-27 |
0.4485 |
314,589.6235 |
0.4500 |
0.4331 |
0.4575 |
0.4419 |