Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-15 |
1.0662 |
49,588.9343 |
1.0536 |
1.0488 |
1.0779 |
1.0654 |
| 2023-10-14 |
1.0499 |
27,840.6469 |
1.0466 |
1.0436 |
1.0557 |
1.0490 |
| 2023-10-13 |
1.0497 |
67,090.0406 |
1.0476 |
1.0329 |
1.0664 |
1.0460 |
| 2023-10-12 |
1.0457 |
123,351.3651 |
1.0403 |
1.0248 |
1.0589 |
1.0465 |
| 2023-10-11 |
1.0253 |
86,665.6030 |
1.0244 |
1.0045 |
1.0422 |
1.0373 |
| 2023-10-10 |
1.0267 |
157,041.3813 |
1.0254 |
1.0104 |
1.0397 |
1.0165 |
| 2023-10-09 |
1.0432 |
76,387.9982 |
1.0872 |
0.9912 |
1.0959 |
1.0289 |
| 2023-10-08 |
1.0926 |
54,078.4038 |
1.0959 |
1.0773 |
1.1024 |
1.0867 |
| 2023-10-07 |
1.0966 |
42,947.1140 |
1.0911 |
1.0889 |
1.1079 |
1.0952 |
| 2023-10-06 |
1.1052 |
337,444.4865 |
1.0787 |
1.0646 |
1.1352 |
1.0986 |
| 2023-10-05 |
1.1094 |
113,362.8684 |
1.1391 |
1.0716 |
1.1505 |
1.0891 |
| 2023-10-04 |
1.1281 |
57,974.3966 |
1.1453 |
1.0912 |
1.1466 |
1.1454 |
| 2023-10-03 |
1.1657 |
69,570.8853 |
1.1776 |
1.1415 |
1.1899 |
1.1467 |
| 2023-10-02 |
1.2401 |
299,112.9245 |
1.2835 |
1.1423 |
1.3005 |
1.1677 |
| 2023-10-01 |
1.2449 |
86,261.3093 |
1.2430 |
1.2227 |
1.2874 |
1.2754 |
| 2023-09-30 |
1.2387 |
92,517.0506 |
1.2069 |
1.2017 |
1.2633 |
1.2617 |
| 2023-09-29 |
1.2287 |
104,061.3143 |
1.2023 |
1.1888 |
1.2790 |
1.2191 |
| 2023-09-28 |
1.1548 |
303,650.5469 |
1.1127 |
1.1113 |
1.2100 |
1.1969 |
| 2023-09-27 |
1.1169 |
57,705.3643 |
1.1134 |
1.1023 |
1.1301 |
1.1043 |
| 2023-09-26 |
1.1298 |
171,778.4348 |
1.1213 |
1.0920 |
1.1543 |
1.1118 |
| 2023-09-25 |
1.1166 |
56,861.9924 |
1.1047 |
1.0887 |
1.1269 |
1.1195 |
| 2023-09-24 |
1.1162 |
21,406.1132 |
1.1237 |
1.1029 |
1.1237 |
1.1126 |
| 2023-09-23 |
1.1210 |
46,059.4020 |
1.1332 |
1.1100 |
1.1351 |
1.1256 |
| 2023-09-22 |
1.1260 |
49,530.2879 |
1.1086 |
1.0979 |
1.1407 |
1.1333 |
| 2023-09-21 |
1.1115 |
98,170.0908 |
1.1266 |
1.0881 |
1.1326 |
1.1110 |
| 2023-09-20 |
1.1199 |
74,107.8709 |
1.1426 |
1.0961 |
1.1493 |
1.1196 |
| 2023-09-19 |
1.1475 |
73,003.6351 |
1.1348 |
1.1259 |
1.1687 |
1.1263 |
| 2023-09-18 |
1.1435 |
94,808.5788 |
1.1100 |
1.1100 |
1.1695 |
1.1334 |
| 2023-09-17 |
1.1073 |
174,501.6572 |
1.1065 |
1.0601 |
1.1502 |
1.1067 |
| 2023-09-16 |
1.1298 |
93,287.9297 |
1.1131 |
1.1078 |
1.1679 |
1.1169 |
| 2023-09-15 |
1.1026 |
172,000.1673 |
1.1151 |
1.0773 |
1.1227 |
1.1025 |
| 2023-09-14 |
1.1513 |
114,247.0016 |
1.1475 |
1.1252 |
1.1911 |
1.1404 |
| 2023-09-13 |
1.1371 |
82,849.7685 |
1.1318 |
1.1054 |
1.1620 |
1.1391 |
| 2023-09-12 |
1.1566 |
75,073.1367 |
1.1439 |
1.1292 |
1.1804 |
1.1360 |
| 2023-09-11 |
1.1719 |
64,445.8323 |
1.2239 |
1.1245 |
1.2315 |
1.1475 |
| 2023-09-10 |
1.2577 |
42,205.1601 |
1.3202 |
1.2090 |
1.3202 |
1.2416 |
| 2023-09-09 |
1.3280 |
19,728.9291 |
1.3294 |
1.3200 |
1.3394 |
1.3215 |
| 2023-09-08 |
1.3345 |
33,598.4559 |
1.3625 |
1.3036 |
1.3723 |
1.3245 |
| 2023-09-07 |
1.3509 |
40,907.2433 |
1.3302 |
1.3299 |
1.3684 |
1.3573 |
| 2023-09-06 |
1.3266 |
43,950.2314 |
1.3482 |
1.2810 |
1.3575 |
1.3224 |
| 2023-09-05 |
1.3441 |
36,822.2489 |
1.3454 |
1.3273 |
1.3577 |
1.3498 |
| 2023-09-04 |
1.3523 |
44,063.2032 |
1.3565 |
1.3271 |
1.3844 |
1.3394 |
| 2023-09-03 |
1.3579 |
36,822.8105 |
1.3826 |
1.3183 |
1.3856 |
1.3571 |
| 2023-09-02 |
1.3958 |
3,495.9978 |
1.3907 |
1.3682 |
1.4069 |
1.3740 |
| 2023-09-01 |
1.4192 |
62,541.6231 |
1.4269 |
1.3694 |
1.4376 |
1.3824 |
| 2023-08-31 |
1.4643 |
37,102.9897 |
1.4716 |
1.4057 |
1.4975 |
1.4405 |
| 2023-08-30 |
1.4667 |
39,564.6760 |
1.4864 |
1.4434 |
1.4924 |
1.4659 |
| 2023-08-29 |
1.4479 |
146,255.0082 |
1.4528 |
1.4039 |
1.4976 |
1.4779 |
| 2023-08-28 |
1.4415 |
160,709.8166 |
1.4252 |
1.3834 |
1.5046 |
1.4549 |
| 2023-08-27 |
1.4201 |
53,774.9325 |
1.4138 |
1.4031 |
1.4339 |
1.4280 |