Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-05 |
2.2617 |
232,070.0952 |
2.3668 |
1.8039 |
2.3800 |
1.9937 |
| 2024-03-04 |
2.2462 |
125,214.7393 |
2.2400 |
2.1369 |
2.3954 |
2.3917 |
| 2024-03-03 |
2.2259 |
160,978.3465 |
2.2898 |
1.9174 |
2.3917 |
2.2431 |
| 2024-03-02 |
2.2492 |
193,848.5809 |
2.1280 |
2.0670 |
2.5055 |
2.2842 |
| 2024-03-01 |
1.9813 |
149,277.4924 |
1.9090 |
1.9087 |
2.1337 |
2.1105 |
| 2024-02-29 |
1.9502 |
162,175.3117 |
1.8580 |
1.8319 |
2.0422 |
1.8872 |
| 2024-02-28 |
1.9348 |
100,222.0746 |
1.9456 |
1.6680 |
2.0114 |
1.7898 |
| 2024-02-27 |
1.9597 |
120,704.3427 |
1.9877 |
1.9063 |
2.0572 |
1.9674 |
| 2024-02-26 |
1.9622 |
184,453.5491 |
1.8437 |
1.8069 |
2.0917 |
1.9875 |
| 2024-02-25 |
1.7916 |
86,485.6437 |
1.7631 |
1.7506 |
1.8468 |
1.8314 |
| 2024-02-24 |
1.7252 |
167,702.2279 |
1.6629 |
1.6298 |
1.9119 |
1.7625 |
| 2024-02-23 |
1.6601 |
83,355.7291 |
1.6908 |
1.6129 |
1.7082 |
1.6665 |
| 2024-02-22 |
1.6812 |
163,629.1167 |
1.7176 |
1.6438 |
1.7531 |
1.7359 |
| 2024-02-21 |
1.7238 |
242,163.7021 |
1.8488 |
1.6322 |
1.8569 |
1.6639 |
| 2024-02-20 |
1.7953 |
227,161.1452 |
1.7278 |
1.6879 |
1.9299 |
1.8127 |
| 2024-02-19 |
1.7238 |
139,138.3848 |
1.7366 |
1.6808 |
1.7771 |
1.7510 |
| 2024-02-18 |
1.6943 |
173,996.7798 |
1.6484 |
1.6211 |
1.7510 |
1.7267 |
| 2024-02-17 |
1.6259 |
146,778.4433 |
1.6983 |
1.5584 |
1.6986 |
1.6510 |
| 2024-02-16 |
1.6347 |
169,135.9944 |
1.6059 |
1.5838 |
1.6804 |
1.6774 |
| 2024-02-15 |
1.5910 |
135,676.2597 |
1.5660 |
1.5332 |
1.6805 |
1.5998 |