Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-20 |
3.5231 |
16,752.3892 |
3.4160 |
3.3754 |
3.5902 |
3.5327 |
| 2022-12-19 |
3.4938 |
24,955.3126 |
3.4730 |
3.4121 |
3.5679 |
3.4769 |
| 2022-12-18 |
3.4768 |
18,135.5930 |
3.5491 |
3.4195 |
3.5505 |
3.5029 |
| 2022-12-17 |
3.4067 |
36,271.8276 |
3.4290 |
3.2435 |
3.4895 |
3.4548 |
| 2022-12-16 |
3.7650 |
49,711.5327 |
3.9671 |
3.4007 |
4.0534 |
3.4136 |
| 2022-12-15 |
3.9955 |
77,584.7104 |
4.0101 |
3.9182 |
4.0683 |
3.9786 |
| 2022-12-14 |
4.0328 |
57,884.7026 |
4.0611 |
3.9523 |
4.1329 |
4.0416 |
| 2022-12-13 |
4.0723 |
102,591.0532 |
4.4022 |
3.9162 |
4.4022 |
4.0734 |
| 2022-12-12 |
4.2990 |
53,939.7122 |
4.2906 |
4.1574 |
4.4347 |
4.3705 |
| 2022-12-11 |
4.2705 |
88,388.5884 |
4.0801 |
4.0321 |
4.5291 |
4.3119 |
| 2022-12-10 |
4.0616 |
30,549.0908 |
3.9060 |
3.8923 |
4.1379 |
4.0703 |
| 2022-12-09 |
3.9466 |
15,608.1905 |
3.9537 |
3.8677 |
4.0300 |
3.9098 |
| 2022-12-08 |
3.8400 |
24,637.3190 |
3.9058 |
3.7595 |
3.9595 |
3.9577 |
| 2022-12-07 |
3.9620 |
43,192.2138 |
4.1874 |
3.8510 |
4.1981 |
3.9151 |
| 2022-12-06 |
4.1008 |
59,859.2929 |
3.9512 |
3.9169 |
4.3220 |
4.1301 |
| 2022-12-05 |
4.0889 |
47,143.5193 |
3.9905 |
3.8934 |
4.2509 |
3.9614 |
| 2022-12-04 |
3.9606 |
33,122.5829 |
3.8747 |
3.8698 |
4.0259 |
4.0056 |
| 2022-12-03 |
3.9635 |
62,855.2792 |
3.9710 |
3.8865 |
4.0422 |
3.9103 |
| 2022-12-02 |
3.9281 |
34,680.8741 |
3.8962 |
3.7828 |
4.0524 |
3.9349 |
| 2022-12-01 |
3.9391 |
30,010.9328 |
4.0939 |
3.8588 |
4.0965 |
3.8966 |
| 2022-11-30 |
4.1231 |
115,169.5522 |
4.0729 |
3.9261 |
4.4500 |
4.1217 |
| 2022-11-29 |
4.1057 |
50,197.3955 |
4.0555 |
4.0234 |
4.2099 |
4.1070 |
| 2022-11-28 |
3.8985 |
113,068.1788 |
3.8362 |
3.5236 |
4.2402 |
4.1012 |
| 2022-11-27 |
3.8100 |
66,446.5575 |
3.5481 |
3.5382 |
3.9441 |
3.8306 |
| 2022-11-26 |
3.4689 |
96,252.0238 |
3.2277 |
3.2196 |
3.6311 |
3.5574 |
| 2022-11-25 |
3.2428 |
26,708.5910 |
3.3233 |
3.1827 |
3.3378 |
3.2179 |
| 2022-11-24 |
3.3631 |
52,458.0191 |
3.4508 |
3.2359 |
3.4692 |
3.3456 |
| 2022-11-23 |
3.3054 |
71,344.5922 |
3.2712 |
3.1516 |
3.4608 |
3.4558 |
| 2022-11-22 |
3.0799 |
86,620.8661 |
3.1633 |
2.8518 |
3.2753 |
3.2502 |
| 2022-11-21 |
3.0399 |
107,829.9816 |
3.0384 |
2.9041 |
3.1767 |
3.1443 |
| 2022-11-20 |
3.1724 |
84,649.7976 |
3.3110 |
2.9466 |
3.3500 |
3.0235 |
| 2022-11-19 |
3.1516 |
79,460.6475 |
3.1635 |
3.0470 |
3.3675 |
3.3395 |
| 2022-11-18 |
3.0672 |
50,176.2928 |
2.8789 |
2.8728 |
3.2181 |
3.1755 |
| 2022-11-17 |
2.9052 |
19,378.8684 |
2.9780 |
2.8300 |
3.0311 |
2.9004 |
| 2022-11-16 |
2.9553 |
47,898.6854 |
2.9375 |
2.8356 |
3.0738 |
2.9827 |
| 2022-11-15 |
2.9817 |
93,934.7973 |
2.9949 |
2.8958 |
3.0876 |
2.9198 |
| 2022-11-14 |
2.8265 |
137,683.7758 |
2.8821 |
2.6128 |
3.0593 |
2.9332 |
| 2022-11-13 |
2.9189 |
100,642.0960 |
2.8916 |
2.8075 |
3.0407 |
2.8395 |
| 2022-11-12 |
2.9904 |
74,839.7994 |
3.2089 |
2.8529 |
3.2091 |
2.8800 |
| 2022-11-11 |
3.1588 |
116,927.4678 |
3.5156 |
2.9079 |
3.5290 |
3.0807 |
| 2022-11-10 |
3.3571 |
86,339.3397 |
2.8730 |
2.8348 |
3.6375 |
3.5349 |
| 2022-11-09 |
3.5057 |
368,813.4532 |
3.9170 |
2.8034 |
3.9257 |
2.8567 |
| 2022-11-08 |
3.9987 |
234,064.9273 |
4.5961 |
3.2027 |
4.6499 |
3.8967 |
| 2022-11-07 |
4.6694 |
39,910.6432 |
4.7466 |
4.5454 |
4.8349 |
4.7487 |
| 2022-11-06 |
5.0467 |
62,130.8722 |
5.1119 |
4.8716 |
5.2331 |
4.8768 |
| 2022-11-05 |
4.9512 |
158,643.3007 |
4.7317 |
4.6999 |
5.2475 |
5.1661 |
| 2022-11-04 |
4.5655 |
64,829.3023 |
4.3538 |
4.3103 |
4.7279 |
4.7082 |
| 2022-11-03 |
4.3889 |
58,879.5199 |
4.2285 |
4.2144 |
4.5671 |
4.3447 |
| 2022-11-02 |
4.3259 |
81,626.1818 |
4.5034 |
4.1492 |
4.5265 |
4.1999 |
| 2022-11-01 |
4.6113 |
25,720.7004 |
4.7268 |
4.4422 |
4.7733 |
4.5025 |