Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-14 |
1.5555 |
133,642.8669 |
1.5284 |
1.5042 |
1.5992 |
1.5591 |
| 2024-02-13 |
1.4899 |
131,077.5468 |
1.4787 |
1.4441 |
1.5284 |
1.5179 |
| 2024-02-12 |
1.4422 |
72,744.7336 |
1.4292 |
1.4121 |
1.4933 |
1.4767 |
| 2024-02-11 |
1.4467 |
76,479.1138 |
1.4327 |
1.4160 |
1.4736 |
1.4235 |
| 2024-02-10 |
1.4295 |
79,447.2389 |
1.4242 |
1.4068 |
1.4490 |
1.4439 |
| 2024-02-09 |
1.4172 |
129,353.7821 |
1.4006 |
1.3894 |
1.4487 |
1.4101 |
| 2024-02-08 |
1.3954 |
70,696.5951 |
1.3956 |
1.3784 |
1.4080 |
1.4022 |
| 2024-02-07 |
1.3565 |
103,138.4537 |
1.3567 |
1.3363 |
1.3836 |
1.3829 |
| 2024-02-06 |
1.3732 |
77,296.5572 |
1.3756 |
1.3571 |
1.3921 |
1.3681 |
| 2024-02-05 |
1.3687 |
90,003.3801 |
1.3579 |
1.3301 |
1.3860 |
1.3642 |
| 2024-02-04 |
1.3773 |
96,335.8768 |
1.3976 |
1.3515 |
1.3976 |
1.3780 |
| 2024-02-03 |
1.4192 |
72,861.0670 |
1.4235 |
1.4043 |
1.4392 |
1.4104 |
| 2024-02-02 |
1.4511 |
148,535.2793 |
1.5039 |
1.4033 |
1.5235 |
1.4163 |
| 2024-02-01 |
1.4645 |
189,560.4776 |
1.3925 |
1.3744 |
1.5361 |
1.4908 |
| 2024-01-31 |
1.4098 |
134,918.1099 |
1.4304 |
1.3672 |
1.4459 |
1.3878 |
| 2024-01-30 |
1.4251 |
78,475.8427 |
1.4314 |
1.3945 |
1.4485 |
1.4384 |
| 2024-01-29 |
1.4218 |
103,329.2101 |
1.3866 |
1.3776 |
1.4724 |
1.4443 |
| 2024-01-28 |
1.4242 |
77,214.9785 |
1.4123 |
1.3881 |
1.4520 |
1.3956 |
| 2024-01-27 |
1.4242 |
64,553.1324 |
1.3947 |
1.3933 |
1.4613 |
1.4210 |
| 2024-01-26 |
1.3429 |
86,824.0057 |
1.3156 |
1.2993 |
1.3928 |
1.3827 |
| 2024-01-25 |
1.3097 |
89,417.9791 |
1.3300 |
1.2767 |
1.3409 |
1.3037 |
| 2024-01-24 |
1.3060 |
77,127.7076 |
1.3027 |
1.2839 |
1.3329 |
1.3224 |
| 2024-01-23 |
1.2896 |
121,794.9710 |
1.3162 |
1.2324 |
1.3408 |
1.2923 |
| 2024-01-22 |
1.3639 |
140,444.5537 |
1.4004 |
1.3156 |
1.4135 |
1.3328 |
| 2024-01-21 |
1.4071 |
107,255.2246 |
1.3983 |
1.3844 |
1.4316 |
1.4109 |
| 2024-01-20 |
1.3936 |
117,439.1028 |
1.3913 |
1.3713 |
1.4221 |
1.3931 |
| 2024-01-19 |
1.3717 |
154,811.4014 |
1.3884 |
1.3120 |
1.4048 |
1.3698 |
| 2024-01-18 |
1.4417 |
180,933.6047 |
1.5438 |
1.3612 |
1.5499 |
1.3804 |
| 2024-01-17 |
1.5688 |
259,254.9747 |
1.4562 |
1.4424 |
1.6701 |
1.5526 |