Market [unlinked] / [unlinked]
Identifier on Bitfinex: tAPEF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-25 |
5.5202 |
65,369.1310 |
5.4200 |
5.3448 |
5.7433 |
5.6955 |
| 2022-09-24 |
5.5792 |
66,849.6735 |
5.6920 |
5.3725 |
5.7042 |
5.4276 |
| 2022-09-23 |
5.6822 |
77,189.9204 |
5.9066 |
5.4345 |
6.0955 |
5.6896 |
| 2022-09-22 |
5.7989 |
89,384.2078 |
5.8058 |
5.6000 |
6.0257 |
5.8133 |
| 2022-09-21 |
5.9509 |
242,572.6961 |
5.7179 |
5.4920 |
6.4162 |
5.8083 |
| 2022-09-20 |
5.7503 |
78,935.2258 |
5.8757 |
5.5555 |
6.0177 |
5.6759 |
| 2022-09-19 |
5.4984 |
184,159.7979 |
5.0889 |
4.9292 |
6.1886 |
5.8996 |
| 2022-09-18 |
5.3826 |
71,766.6664 |
5.6396 |
5.0164 |
5.7085 |
5.1109 |
| 2022-09-17 |
5.0934 |
97,941.2036 |
4.6675 |
4.6637 |
5.7423 |
5.6467 |
| 2022-09-16 |
4.7491 |
57,427.1253 |
4.9113 |
4.5607 |
4.9796 |
4.6495 |
| 2022-09-15 |
5.0704 |
86,608.0333 |
5.0967 |
4.8568 |
5.3323 |
4.8892 |
| 2022-09-14 |
5.0765 |
64,328.3986 |
5.1366 |
4.8226 |
5.2754 |
5.1099 |
| 2022-09-13 |
5.5578 |
148,788.1301 |
5.4865 |
5.0293 |
5.8875 |
5.2494 |
| 2022-09-12 |
5.4825 |
63,966.4590 |
5.6671 |
5.2290 |
5.6671 |
5.4457 |
| 2022-09-11 |
5.4657 |
206,765.0084 |
5.0555 |
4.9607 |
5.8221 |
5.6257 |
| 2022-09-10 |
5.0221 |
32,887.4114 |
5.0577 |
4.9163 |
5.1218 |
5.1077 |
| 2022-09-09 |
5.0076 |
105,942.6195 |
4.5000 |
4.4917 |
5.2874 |
5.0263 |
| 2022-09-08 |
4.4586 |
55,684.9951 |
4.4181 |
4.3498 |
4.5470 |
4.4703 |
| 2022-09-07 |
4.3182 |
27,044.1376 |
4.3010 |
4.1651 |
4.4621 |
4.4274 |
| 2022-09-06 |
4.5088 |
24,667.3131 |
4.7521 |
4.2838 |
4.8078 |
4.3384 |
| 2022-09-05 |
4.7129 |
14,156.3370 |
4.8007 |
4.6333 |
4.8386 |
4.7595 |
| 2022-09-04 |
4.7574 |
26,570.7033 |
4.7648 |
4.7088 |
4.8152 |
4.7607 |
| 2022-09-03 |
4.7299 |
16,538.1745 |
4.6992 |
4.6727 |
4.7890 |
4.7273 |
| 2022-09-02 |
4.7666 |
24,139.9265 |
4.7721 |
4.6386 |
4.8623 |
4.6872 |
| 2022-09-01 |
4.7138 |
15,025.4518 |
4.7575 |
4.5997 |
4.8088 |
4.7745 |
| 2022-08-31 |
4.8664 |
15,771.5324 |
4.8190 |
4.7586 |
4.9932 |
4.8288 |
| 2022-08-30 |
4.8847 |
26,631.2637 |
4.9845 |
4.6732 |
5.0789 |
4.8435 |
| 2022-08-29 |
4.8213 |
21,410.9765 |
4.6462 |
4.5939 |
4.9618 |
4.9250 |
| 2022-08-28 |
4.9095 |
28,129.3238 |
4.7561 |
4.6743 |
5.0571 |
4.8559 |
| 2022-08-27 |
4.7576 |
22,877.6297 |
4.7698 |
4.6628 |
4.8339 |
4.7368 |
| 2022-08-26 |
5.1374 |
46,815.2414 |
5.3760 |
4.7421 |
5.3760 |
4.7423 |
| 2022-08-25 |
5.3246 |
41,683.4421 |
5.3069 |
5.1819 |
5.4811 |
5.3176 |
| 2022-08-24 |
5.3617 |
83,751.3499 |
5.2515 |
5.0643 |
5.5728 |
5.3141 |
| 2022-08-23 |
5.1729 |
16,768.4578 |
5.2036 |
5.0048 |
5.2964 |
5.2584 |
| 2022-08-22 |
5.0706 |
66,017.1843 |
5.1973 |
4.8993 |
5.1973 |
5.1972 |
| 2022-08-21 |
5.0997 |
63,805.1329 |
5.0264 |
4.8688 |
5.3269 |
5.2294 |
| 2022-08-20 |
5.1604 |
47,415.5132 |
5.1138 |
4.8590 |
5.3505 |
4.9043 |
| 2022-08-19 |
5.4224 |
528,815.7648 |
5.7586 |
5.0849 |
5.7954 |
5.1144 |
| 2022-08-18 |
6.1064 |
120,575.8045 |
6.1074 |
5.5468 |
6.4176 |
5.8181 |
| 2022-08-17 |
6.1939 |
30,803.3572 |
6.2033 |
5.9439 |
6.4367 |
6.0180 |
| 2022-08-16 |
6.2378 |
25,519.8835 |
6.2226 |
6.1145 |
6.3580 |
6.1858 |
| 2022-08-15 |
6.5038 |
25,687.5993 |
6.3699 |
6.2384 |
6.8010 |
6.3243 |
| 2022-08-14 |
6.5735 |
214,656.8624 |
6.6561 |
6.2931 |
6.8874 |
6.3617 |
| 2022-08-13 |
6.9439 |
46,660.2635 |
7.0208 |
6.7630 |
7.1492 |
6.8491 |
| 2022-08-12 |
6.8903 |
26,132.9817 |
6.9224 |
6.7319 |
6.9913 |
6.9057 |
| 2022-08-11 |
7.0875 |
74,792.8262 |
7.1099 |
6.8399 |
7.2672 |
6.8603 |
| 2022-08-10 |
6.9206 |
84,059.5800 |
7.0131 |
6.6580 |
7.3095 |
7.0726 |
| 2022-08-09 |
7.1749 |
59,495.8274 |
7.3105 |
6.8090 |
7.4729 |
7.0855 |
| 2022-08-08 |
7.3655 |
23,527.0741 |
7.1990 |
7.1780 |
7.5555 |
7.2902 |
| 2022-08-07 |
7.2704 |
28,703.6656 |
7.2470 |
7.1006 |
7.3759 |
7.3150 |