Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-02 |
6.2103 |
78,136.7061 |
6.1005 |
5.9799 |
6.4558 |
6.4202 |
| 2022-06-01 |
6.5477 |
102,571.3237 |
6.7752 |
5.9324 |
7.0071 |
6.0677 |
| 2022-05-31 |
6.9307 |
101,452.7128 |
7.2138 |
6.5431 |
7.3299 |
6.8376 |
| 2022-05-30 |
6.8636 |
304,251.6529 |
6.2373 |
6.1527 |
7.3945 |
7.3122 |
| 2022-05-29 |
6.1362 |
113,664.6285 |
6.2329 |
5.9755 |
6.3677 |
6.2376 |
| 2022-05-28 |
6.2416 |
87,184.2861 |
6.0837 |
6.0443 |
6.3879 |
6.2731 |
| 2022-05-27 |
6.1379 |
465,027.7654 |
6.3794 |
5.8035 |
6.4671 |
6.1048 |
| 2022-05-26 |
6.7209 |
180,031.9783 |
7.3398 |
6.2220 |
7.4421 |
6.4961 |
| 2022-05-25 |
7.4560 |
50,350.8055 |
7.4959 |
7.2597 |
7.7161 |
7.4338 |
| 2022-05-24 |
7.3697 |
94,796.0010 |
7.7479 |
7.0203 |
7.8805 |
7.4290 |
| 2022-05-23 |
8.1490 |
104,011.0828 |
8.0204 |
7.6800 |
8.4919 |
7.7263 |
| 2022-05-22 |
8.0069 |
38,543.9229 |
8.0232 |
7.7696 |
8.2131 |
7.9621 |
| 2022-05-21 |
7.9261 |
42,340.0077 |
7.7639 |
7.5738 |
8.2328 |
8.0681 |
| 2022-05-20 |
7.9278 |
85,451.3150 |
8.0619 |
7.5344 |
8.3608 |
7.8403 |
| 2022-05-19 |
7.8668 |
156,883.2636 |
7.9888 |
7.4296 |
8.2728 |
7.8586 |
| 2022-05-18 |
8.3195 |
167,753.4304 |
8.8741 |
7.6281 |
9.0588 |
8.1089 |
| 2022-05-17 |
8.6246 |
295,339.4517 |
8.0769 |
8.0560 |
9.2612 |
8.7938 |
| 2022-05-16 |
8.2483 |
299,526.4886 |
9.1173 |
7.8420 |
9.1173 |
8.0650 |
| 2022-05-15 |
8.4743 |
367,487.9948 |
8.6400 |
8.0636 |
9.1817 |
9.0560 |
| 2022-05-14 |
8.0302 |
534,119.7133 |
8.5507 |
7.2160 |
9.1450 |
8.4138 |
| 2022-05-13 |
8.9201 |
469,498.5247 |
7.8129 |
7.6510 |
9.7784 |
8.6538 |
| 2022-05-12 |
6.5212 |
961,273.7770 |
5.7406 |
5.3936 |
9.0362 |
7.7459 |
| 2022-05-11 |
7.1556 |
679,806.7419 |
9.0001 |
5.1290 |
9.4127 |
5.6538 |
| 2022-05-10 |
8.9580 |
450,398.4081 |
8.0288 |
7.7915 |
10.1970 |
8.8360 |
| 2022-05-09 |
10.1217 |
278,839.4833 |
11.2400 |
8.6970 |
11.6320 |
9.2779 |
| 2022-05-08 |
11.6453 |
92,703.4620 |
12.3540 |
11.0730 |
12.4910 |
11.3420 |
| 2022-05-07 |
12.6620 |
104,882.7358 |
13.2710 |
12.1840 |
13.3310 |
12.3710 |
| 2022-05-06 |
13.3797 |
174,687.7665 |
13.6900 |
12.7560 |
13.8910 |
13.1780 |
| 2022-05-05 |
14.6790 |
244,312.7870 |
15.5790 |
12.8980 |
16.6760 |
13.8140 |
| 2022-05-04 |
15.4084 |
340,156.4132 |
14.1390 |
13.9780 |
17.6470 |
15.4720 |
| 2022-05-03 |
14.9395 |
181,215.4924 |
15.0330 |
13.8650 |
15.7830 |
14.0740 |
| 2022-05-02 |
15.3905 |
199,576.1509 |
15.8820 |
14.1350 |
17.3220 |
15.2560 |
| 2022-05-01 |
17.3215 |
635,729.9366 |
19.5610 |
16.1100 |
19.8610 |
16.3290 |
| 2022-04-30 |
21.2785 |
775,622.0261 |
19.1470 |
19.1470 |
24.6990 |
20.3550 |
| 2022-04-29 |
21.5008 |
1,151,493.7392 |
23.6990 |
18.4220 |
24.4490 |
19.1800 |
| 2022-04-28 |
22.6694 |
382,104.7011 |
19.4040 |
19.1080 |
27.3480 |
23.8050 |
| 2022-04-27 |
19.2340 |
195,909.6192 |
18.0880 |
17.8600 |
19.8900 |
19.3660 |
| 2022-04-26 |
18.1729 |
286,629.9693 |
19.3130 |
17.4210 |
19.5470 |
17.9010 |
| 2022-04-25 |
17.3015 |
281,509.0227 |
16.8260 |
16.1830 |
18.3400 |
17.8630 |
| 2022-04-24 |
16.8248 |
202,575.6778 |
16.6710 |
15.9190 |
17.8570 |
16.7580 |
| 2022-04-23 |
16.8093 |
362,661.3972 |
15.3620 |
15.1850 |
18.4030 |
17.0540 |
| 2022-04-22 |
14.5023 |
301,477.5421 |
14.2890 |
13.6590 |
15.3590 |
15.1300 |
| 2022-04-21 |
15.2019 |
294,644.6824 |
16.7500 |
14.1230 |
16.7680 |
14.4940 |
| 2022-04-20 |
15.7986 |
368,608.8857 |
13.3670 |
12.9780 |
17.5070 |
17.0090 |
| 2022-04-19 |
12.8016 |
126,215.6238 |
11.8660 |
11.6700 |
13.5440 |
13.2240 |
| 2022-04-18 |
11.3148 |
81,724.6198 |
11.7100 |
10.9040 |
11.8460 |
11.7790 |
| 2022-04-17 |
11.8128 |
66,641.2027 |
11.6580 |
11.4550 |
12.0820 |
11.7690 |
| 2022-04-16 |
11.7235 |
67,566.3125 |
12.2430 |
11.2720 |
12.2900 |
11.6880 |
| 2022-04-15 |
12.2589 |
95,158.2177 |
12.2640 |
12.0060 |
12.6050 |
12.1870 |
| 2022-04-14 |
12.7065 |
202,331.8428 |
13.2510 |
11.8700 |
13.5710 |
12.1230 |