Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-30 |
4.0726 |
42,082.2285 |
4.1131 |
3.9837 |
4.1953 |
4.0346 |
| 2023-03-29 |
4.1336 |
22,542.5385 |
4.0740 |
4.0552 |
4.2181 |
4.1229 |
| 2023-03-28 |
4.0652 |
31,196.7264 |
3.9166 |
3.8711 |
4.1468 |
4.0656 |
| 2023-03-27 |
3.9577 |
64,885.5375 |
4.1106 |
3.8156 |
4.1164 |
3.8886 |
| 2023-03-26 |
4.1098 |
22,753.4029 |
3.9984 |
3.9739 |
4.1910 |
4.1147 |
| 2023-03-25 |
4.1321 |
21,238.8133 |
4.0916 |
3.9345 |
4.2454 |
3.9739 |
| 2023-03-24 |
4.0717 |
35,575.3300 |
4.1619 |
3.9273 |
4.2118 |
4.0282 |
| 2023-03-23 |
4.0661 |
50,483.6240 |
3.9875 |
3.9720 |
4.1630 |
4.1074 |
| 2023-03-22 |
4.0090 |
45,451.8429 |
4.1237 |
3.8204 |
4.1305 |
3.9945 |
| 2023-03-21 |
4.0702 |
26,888.4310 |
4.0552 |
3.9231 |
4.2106 |
4.1012 |
| 2023-03-20 |
4.1218 |
74,308.1207 |
4.2796 |
4.0132 |
4.3677 |
4.0674 |
| 2023-03-19 |
4.3441 |
43,900.5033 |
4.2504 |
4.2225 |
4.4254 |
4.3393 |
| 2023-03-18 |
4.4543 |
147,539.0863 |
4.4326 |
4.2178 |
4.6085 |
4.2650 |
| 2023-03-17 |
4.2481 |
46,530.9802 |
4.1051 |
4.0744 |
4.3903 |
4.3714 |
| 2023-03-16 |
4.1769 |
107,774.5754 |
4.0981 |
4.0162 |
4.3724 |
4.0748 |
| 2023-03-15 |
4.1911 |
75,729.4158 |
4.2688 |
3.9911 |
4.4440 |
4.1467 |
| 2023-03-14 |
4.4829 |
94,784.7170 |
4.4628 |
4.1371 |
4.6599 |
4.2912 |
| 2023-03-13 |
4.4334 |
171,861.3667 |
4.4998 |
4.2028 |
4.6994 |
4.4867 |
| 2023-03-12 |
3.9805 |
43,534.6404 |
3.7704 |
3.7315 |
4.2693 |
4.2338 |
| 2023-03-11 |
3.7759 |
39,875.9519 |
4.0290 |
3.5962 |
4.1349 |
3.7291 |
| 2023-03-10 |
3.9634 |
42,878.2524 |
3.9662 |
3.7967 |
4.0755 |
4.0071 |
| 2023-03-09 |
4.2341 |
64,563.4270 |
4.3681 |
3.8146 |
4.5079 |
3.9541 |
| 2023-03-08 |
4.5666 |
36,862.4297 |
4.7200 |
4.3034 |
4.7425 |
4.3813 |
| 2023-03-07 |
4.7028 |
19,848.8800 |
4.8035 |
4.5502 |
4.8705 |
4.6384 |
| 2023-03-06 |
4.8017 |
27,509.8399 |
4.7710 |
4.7335 |
4.8757 |
4.8177 |
| 2023-03-05 |
4.8195 |
28,823.8760 |
4.7401 |
4.6842 |
4.9019 |
4.8168 |
| 2023-03-04 |
4.7288 |
20,317.7446 |
4.7984 |
4.5601 |
4.8494 |
4.6263 |
| 2023-03-03 |
4.8111 |
118,015.0210 |
4.9924 |
4.5512 |
4.9953 |
4.7947 |
| 2023-03-02 |
4.9826 |
26,867.2242 |
5.0799 |
4.9119 |
5.1086 |
4.9968 |
| 2023-03-01 |
5.1061 |
33,126.5078 |
5.0010 |
4.9680 |
5.2066 |
5.0811 |
| 2023-02-28 |
5.0500 |
40,070.4691 |
5.0679 |
4.9201 |
5.1793 |
4.9905 |
| 2023-02-27 |
5.1307 |
20,800.5961 |
5.2559 |
4.9719 |
5.2782 |
5.0327 |
| 2023-02-26 |
5.1048 |
10,364.3930 |
5.0329 |
5.0013 |
5.3049 |
5.2469 |
| 2023-02-25 |
5.0343 |
39,642.9529 |
5.1767 |
4.8571 |
5.1928 |
4.8961 |
| 2023-02-24 |
5.3401 |
40,316.2999 |
5.4540 |
5.0177 |
5.5327 |
5.0703 |
| 2023-02-23 |
5.5314 |
46,516.6218 |
5.5256 |
5.4208 |
5.6454 |
5.4636 |
| 2023-02-22 |
5.4562 |
61,165.1416 |
5.5584 |
5.2513 |
5.6065 |
5.5106 |
| 2023-02-21 |
5.7210 |
35,156.2891 |
5.8791 |
5.4482 |
5.9235 |
5.5547 |
| 2023-02-20 |
5.8173 |
32,245.2520 |
5.5903 |
5.4546 |
5.9633 |
5.8335 |
| 2023-02-19 |
5.6347 |
28,106.0716 |
5.6588 |
5.4891 |
5.7857 |
5.6262 |
| 2023-02-18 |
5.6183 |
36,086.5238 |
5.5153 |
5.5132 |
5.7568 |
5.6573 |
| 2023-02-17 |
5.4250 |
57,282.3051 |
5.1671 |
5.1518 |
5.5737 |
5.5085 |
| 2023-02-16 |
5.5421 |
99,972.7058 |
5.6208 |
5.4437 |
5.7457 |
5.4935 |
| 2023-02-15 |
5.4303 |
79,452.2183 |
5.2544 |
5.1773 |
5.6678 |
5.6178 |
| 2023-02-14 |
5.0678 |
55,531.0033 |
5.0034 |
4.9364 |
5.2464 |
5.2338 |
| 2023-02-13 |
5.0736 |
80,436.7212 |
5.2149 |
4.7534 |
5.3107 |
4.9113 |
| 2023-02-12 |
5.2649 |
40,972.6565 |
5.3418 |
5.0782 |
5.3913 |
5.2157 |
| 2023-02-11 |
5.1529 |
39,985.0805 |
5.0563 |
5.0047 |
5.3560 |
5.3534 |
| 2023-02-10 |
5.0439 |
59,100.2559 |
5.0622 |
4.9181 |
5.1222 |
5.0015 |
| 2023-02-09 |
5.3103 |
129,071.2412 |
5.7485 |
4.8834 |
5.7899 |
5.0616 |