Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4435 |
317,604.0349 |
0.4467 |
0.4375 |
0.4474 |
0.4424 |
| 2025-10-25 |
0.4560 |
842,502.5443 |
0.4819 |
0.4399 |
0.4819 |
0.4490 |
| 2025-10-24 |
0.4603 |
1,065,943.5261 |
0.4327 |
0.4323 |
0.4882 |
0.4740 |
| 2025-10-23 |
0.3923 |
951,564.7870 |
0.3864 |
0.3854 |
0.4017 |
0.3959 |
| 2025-10-22 |
0.3924 |
855,432.3501 |
0.3937 |
0.3763 |
0.3989 |
0.3838 |
| 2025-10-21 |
0.4108 |
518,275.6260 |
0.4063 |
0.3898 |
0.4208 |
0.4189 |
| 2025-10-20 |
0.3991 |
1,760,075.5361 |
0.3961 |
0.3934 |
0.4186 |
0.4162 |
| 2025-10-19 |
0.3928 |
85,422.7694 |
0.3863 |
0.3848 |
0.4050 |
0.4028 |
| 2025-10-18 |
0.3876 |
985,688.0280 |
0.3851 |
0.3830 |
0.3933 |
0.3869 |
| 2025-10-17 |
0.3927 |
343,076.4859 |
0.3949 |
0.3762 |
0.4096 |
0.3859 |
| 2025-10-16 |
0.4059 |
362,395.9621 |
0.4031 |
0.3882 |
0.4143 |
0.3886 |
| 2025-10-15 |
0.4198 |
189,388.7373 |
0.4240 |
0.4026 |
0.4355 |
0.4026 |
| 2025-10-14 |
0.4161 |
340,464.2499 |
0.4469 |
0.3997 |
0.4469 |
0.4193 |
| 2025-10-13 |
0.4304 |
345,854.6795 |
0.4294 |
0.4253 |
0.4429 |
0.4429 |
| 2025-10-12 |
0.3976 |
1,348,703.0067 |
0.3651 |
0.3646 |
0.4334 |
0.4319 |
| 2025-10-11 |
0.3654 |
1,173,045.9314 |
0.3743 |
0.3418 |
0.3809 |
0.3712 |
| 2025-10-10 |
0.4473 |
1,624,583.5846 |
0.5658 |
0.1531 |
0.5834 |
0.3539 |
| 2025-10-09 |
0.5587 |
33,586.6704 |
0.5641 |
0.5507 |
0.5656 |
0.5507 |
| 2025-10-08 |
0.5794 |
52,970.1823 |
0.5582 |
0.5508 |
0.5874 |
0.5838 |
| 2025-10-07 |
0.5611 |
14,815.6135 |
0.5717 |
0.5456 |
0.5717 |
0.5605 |
| 2025-10-06 |
0.5651 |
22,617.5763 |
0.5609 |
0.5608 |
0.5781 |
0.5757 |
| 2025-10-05 |
0.5750 |
71,371.0562 |
0.5610 |
0.5610 |
0.5808 |
0.5651 |
| 2025-10-04 |
0.5648 |
209,836.8804 |
0.5752 |
0.5570 |
0.5752 |
0.5639 |
| 2025-10-03 |
0.5671 |
152,363.9756 |
0.5622 |
0.5535 |
0.5814 |
0.5811 |
| 2025-10-02 |
0.5574 |
27,560.5474 |
0.5631 |
0.5523 |
0.5632 |
0.5523 |
| 2025-10-01 |
0.5310 |
6,140.9140 |
0.5305 |
0.5288 |
0.5380 |
0.5288 |
| 2025-09-30 |
0.5305 |
12,338.3004 |
0.5270 |
0.5257 |
0.5328 |
0.5283 |
| 2025-09-29 |
0.5229 |
70,237.7294 |
0.5242 |
0.5152 |
0.5303 |
0.5223 |
| 2025-09-28 |
0.5161 |
21,493.1357 |
0.5183 |
0.5103 |
0.5183 |
0.5103 |
| 2025-09-27 |
0.5214 |
26,169.1538 |
0.5254 |
0.5170 |
0.5254 |
0.5217 |
| 2025-09-26 |
0.5112 |
51,846.7447 |
0.5107 |
0.5064 |
0.5124 |
0.5064 |
| 2025-09-25 |
0.5240 |
99,499.0658 |
0.5386 |
0.5010 |
0.5392 |
0.5101 |
| 2025-09-24 |
0.5432 |
20,291.9555 |
0.5378 |
0.5378 |
0.5484 |
0.5446 |
| 2025-09-23 |
0.5334 |
43,376.8072 |
0.5276 |
0.5271 |
0.5390 |
0.5369 |
| 2025-09-22 |
0.5314 |
1,394,312.7660 |
0.5910 |
0.5173 |
0.5910 |
0.5356 |
| 2025-09-21 |
0.5989 |
29,091.1504 |
0.6007 |
0.5923 |
0.6084 |
0.5930 |
| 2025-09-20 |
0.5902 |
87,930.8437 |
0.5858 |
0.5852 |
0.5947 |
0.5932 |
| 2025-09-19 |
0.6055 |
9,257.0904 |
0.6096 |
0.5984 |
0.6096 |
0.6057 |
| 2025-09-18 |
0.6046 |
12,305.4236 |
0.6057 |
0.6019 |
0.6124 |
0.6124 |
| 2025-09-17 |
0.5812 |
12,839.4351 |
0.5840 |
0.5753 |
0.5840 |
0.5835 |
| 2025-09-16 |
0.5752 |
6,173.6682 |
0.5749 |
0.5749 |
0.5805 |
0.5805 |
| 2025-09-15 |
0.5821 |
44,669.9786 |
0.5955 |
0.5711 |
0.6033 |
0.5717 |
| 2025-09-14 |
0.6183 |
31,919.1571 |
0.6188 |
0.6023 |
0.6208 |
0.6059 |
| 2025-09-13 |
0.6351 |
5,721.2946 |
0.6246 |
0.6186 |
0.6360 |
0.6198 |
| 2025-09-12 |
0.6096 |
11,928.3755 |
0.6186 |
0.6036 |
0.6186 |
0.6036 |
| 2025-09-11 |
0.6043 |
29,519.7073 |
0.6069 |
0.5996 |
0.6105 |
0.6077 |
| 2025-09-10 |
0.6118 |
48,156.5530 |
0.6047 |
0.6047 |
0.6177 |
0.6169 |
| 2025-09-09 |
0.6084 |
131,346.7425 |
0.5954 |
0.5954 |
0.6216 |
0.6006 |
| 2025-09-08 |
0.5892 |
20,202.2934 |
0.5840 |
0.5822 |
0.5954 |
0.5939 |
| 2025-09-07 |
0.5825 |
46,051.5630 |
0.5731 |
0.5731 |
0.5860 |
0.5823 |