Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-08 |
5.8971 |
22,193.3554 |
5.9619 |
5.6452 |
6.1400 |
5.7625 |
| 2023-02-07 |
5.7018 |
17,981.3556 |
5.5874 |
5.5783 |
5.9803 |
5.9520 |
| 2023-02-06 |
5.7007 |
19,937.8038 |
5.8043 |
5.6049 |
5.8043 |
5.7057 |
| 2023-02-05 |
5.7244 |
11,094.6891 |
5.8856 |
5.5941 |
5.9324 |
5.7042 |
| 2023-02-04 |
5.9611 |
10,037.6223 |
5.9710 |
5.8831 |
6.0046 |
5.9249 |
| 2023-02-03 |
5.8941 |
13,043.3777 |
5.8859 |
5.8108 |
6.0107 |
5.9335 |
| 2023-02-02 |
6.0947 |
57,003.1701 |
6.0550 |
5.8460 |
6.2752 |
5.8994 |
| 2023-02-01 |
5.7981 |
51,459.4580 |
5.8594 |
5.4956 |
6.0827 |
6.0243 |
| 2023-01-31 |
5.8548 |
21,083.8663 |
5.8106 |
5.7432 |
5.9634 |
5.8619 |
| 2023-01-30 |
6.0359 |
18,713.1947 |
6.2321 |
5.6767 |
6.3061 |
5.7624 |
| 2023-01-29 |
6.1712 |
18,073.6862 |
6.0416 |
5.9426 |
6.3000 |
6.2453 |
| 2023-01-28 |
6.1921 |
23,899.7054 |
6.2997 |
5.9622 |
6.3687 |
5.9948 |
| 2023-01-27 |
6.2296 |
37,237.8940 |
6.1082 |
5.9000 |
6.4059 |
6.3276 |
| 2023-01-26 |
6.0909 |
37,494.8127 |
6.0366 |
5.9300 |
6.3934 |
6.1163 |
| 2023-01-25 |
5.7565 |
47,259.0607 |
5.4504 |
5.2904 |
6.1420 |
6.0977 |
| 2023-01-24 |
5.6812 |
30,657.2192 |
5.6126 |
5.3155 |
5.9396 |
5.4483 |
| 2023-01-23 |
5.7252 |
36,762.8073 |
5.5434 |
5.5337 |
5.9497 |
5.6712 |
| 2023-01-22 |
5.5813 |
60,283.4535 |
5.5124 |
5.3839 |
5.8519 |
5.5179 |
| 2023-01-21 |
5.5213 |
30,406.7986 |
5.1917 |
5.0364 |
6.0073 |
5.7703 |
| 2023-01-20 |
4.9776 |
24,511.9244 |
4.8316 |
4.7899 |
5.2292 |
5.1865 |
| 2023-01-19 |
4.6149 |
17,208.0065 |
4.5064 |
4.5064 |
4.8214 |
4.7900 |
| 2023-01-18 |
4.5842 |
98,609.9095 |
4.9030 |
4.4932 |
4.9261 |
4.5012 |
| 2023-01-17 |
5.0003 |
14,457.8252 |
4.9768 |
4.8468 |
5.1078 |
4.9311 |
| 2023-01-16 |
5.0241 |
43,021.5248 |
5.1396 |
4.7875 |
5.3147 |
4.9789 |
| 2023-01-15 |
5.1186 |
25,120.9410 |
5.1838 |
4.9215 |
5.2937 |
5.1135 |
| 2023-01-14 |
5.1727 |
71,800.2843 |
4.9341 |
4.9159 |
5.5335 |
5.1163 |
| 2023-01-13 |
4.8041 |
95,093.2890 |
4.8486 |
4.6977 |
4.9864 |
4.9436 |
| 2023-01-12 |
4.7643 |
128,342.8077 |
4.9806 |
4.5266 |
5.0780 |
4.8255 |
| 2023-01-11 |
4.8903 |
23,051.0774 |
4.9121 |
4.7059 |
5.1814 |
4.9348 |
| 2023-01-10 |
4.8397 |
50,363.7570 |
4.5985 |
4.4396 |
5.0600 |
4.8469 |
| 2023-01-09 |
4.6528 |
67,472.9026 |
4.4326 |
4.3625 |
4.9903 |
4.6224 |
| 2023-01-08 |
4.3001 |
18,867.3653 |
4.1565 |
4.0791 |
4.4793 |
4.4009 |
| 2023-01-07 |
4.1234 |
12,392.7639 |
4.0322 |
4.0128 |
4.2388 |
4.1459 |
| 2023-01-06 |
3.9757 |
10,439.4362 |
4.0088 |
3.8850 |
4.0558 |
4.0385 |
| 2023-01-05 |
4.0396 |
50,215.1712 |
4.0508 |
3.9746 |
4.0933 |
4.0359 |
| 2023-01-04 |
4.0787 |
26,436.1297 |
4.0042 |
3.9805 |
4.1887 |
4.0007 |
| 2023-01-03 |
3.9672 |
14,056.6673 |
3.9432 |
3.8682 |
4.0300 |
3.9985 |
| 2023-01-02 |
3.8869 |
7,184.4161 |
3.8606 |
3.8000 |
3.9758 |
3.9709 |
| 2023-01-01 |
3.7858 |
15,238.5962 |
3.6293 |
3.6127 |
4.0389 |
3.8954 |
| 2022-12-31 |
3.6065 |
9,397.3871 |
3.6013 |
3.5826 |
3.6452 |
3.6232 |
| 2022-12-30 |
3.6027 |
18,614.3924 |
3.6128 |
3.5600 |
3.6441 |
3.5904 |
| 2022-12-29 |
3.6065 |
31,714.0081 |
3.6078 |
3.5613 |
3.6506 |
3.6210 |
| 2022-12-28 |
3.6009 |
21,200.2997 |
3.6399 |
3.5338 |
3.6576 |
3.6016 |
| 2022-12-27 |
3.5997 |
24,611.6364 |
3.5835 |
3.5679 |
3.6332 |
3.6325 |
| 2022-12-26 |
3.5756 |
4,274.9986 |
3.5899 |
3.5563 |
3.6090 |
3.5690 |
| 2022-12-25 |
3.5755 |
10,197.6978 |
3.6097 |
3.5387 |
3.6124 |
3.5802 |
| 2022-12-24 |
3.5923 |
7,352.6534 |
3.5633 |
3.5408 |
3.6437 |
3.5948 |
| 2022-12-23 |
3.6272 |
22,407.4373 |
3.6003 |
3.5237 |
3.7080 |
3.5671 |
| 2022-12-22 |
3.5776 |
12,280.2742 |
3.5639 |
3.4900 |
3.6594 |
3.5854 |
| 2022-12-21 |
3.5172 |
20,955.9042 |
3.5286 |
3.4567 |
3.5809 |
3.5551 |