Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-06 |
0.5739 |
94,554.4817 |
0.5808 |
0.5715 |
0.5815 |
0.5724 |
| 2025-09-05 |
0.5761 |
37,413.1831 |
0.5669 |
0.5665 |
0.5823 |
0.5802 |
| 2025-09-04 |
0.5728 |
36,884.0509 |
0.5789 |
0.5629 |
0.5789 |
0.5655 |
| 2025-09-03 |
0.5727 |
17,283.4009 |
0.5747 |
0.5690 |
0.5821 |
0.5821 |
| 2025-09-02 |
0.5604 |
542,030.3073 |
0.5506 |
0.5488 |
0.5740 |
0.5740 |
| 2025-09-01 |
0.5625 |
28,244.9330 |
0.5621 |
0.5512 |
0.5697 |
0.5611 |
| 2025-08-31 |
0.5800 |
162,840.9072 |
0.5716 |
0.5716 |
0.5899 |
0.5735 |
| 2025-08-30 |
0.5657 |
24,509.9032 |
0.5665 |
0.5643 |
0.5690 |
0.5651 |
| 2025-08-29 |
0.5702 |
30,405.6084 |
0.5932 |
0.5614 |
0.5932 |
0.5700 |
| 2025-08-28 |
0.5854 |
19,113.8048 |
0.5816 |
0.5778 |
0.5912 |
0.5900 |
| 2025-08-27 |
0.5880 |
14,984.8475 |
0.5838 |
0.5751 |
0.5937 |
0.5751 |